Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
840.00
-5.00
(-0.59%)
At close: February 21 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 840.00 | 844.00 | 831.00 | 840.00 | 840.00 | 1,124,200 |
| Feb 20, 2025 | 851.00 | 871.00 | 842.00 | 845.00 | 845.00 | 1,540,900 |
| Feb 19, 2025 | 886.00 | 894.00 | 848.00 | 863.00 | 863.00 | 2,424,300 |
| Feb 18, 2025 | 900.00 | 918.00 | 883.00 | 887.00 | 887.00 | 1,816,200 |
| Feb 17, 2025 | 971.00 | 976.00 | 892.00 | 903.00 | 903.00 | 3,214,900 |
| Feb 14, 2025 | 1,002.00 | 1,004.00 | 986.00 | 991.00 | 991.00 | 689,200 |
| Feb 13, 2025 | 976.00 | 1,004.00 | 976.00 | 994.00 | 994.00 | 773,600 |
| Feb 12, 2025 | 981.00 | 984.00 | 964.00 | 973.00 | 973.00 | 454,800 |
| Feb 10, 2025 | 977.00 | 988.00 | 975.00 | 981.00 | 981.00 | 451,200 |
| Feb 7, 2025 | 948.00 | 990.00 | 947.00 | 983.00 | 983.00 | 733,800 |
| Feb 6, 2025 | 947.00 | 972.00 | 947.00 | 962.00 | 962.00 | 515,800 |
| Feb 5, 2025 | 950.00 | 966.00 | 945.00 | 945.00 | 945.00 | 524,200 |
| Feb 4, 2025 | 952.00 | 955.00 | 944.00 | 950.00 | 950.00 | 437,800 |
| Feb 3, 2025 | 955.00 | 960.00 | 932.00 | 952.00 | 952.00 | 1,030,400 |
| Jan 31, 2025 | 997.00 | 997.00 | 969.00 | 969.00 | 969.00 | 807,200 |
| Jan 30, 2025 | 985.00 | 1,004.00 | 983.00 | 1,004.00 | 1,004.00 | 436,400 |
| Jan 29, 2025 | 1,004.00 | 1,016.00 | 995.00 | 996.00 | 996.00 | 403,700 |
| Jan 28, 2025 | 1,005.00 | 1,007.00 | 989.00 | 1,004.00 | 1,004.00 | 558,400 |
| Jan 27, 2025 | 1,003.00 | 1,023.00 | 999.00 | 1,003.00 | 1,003.00 | 560,500 |
| Jan 24, 2025 | 997.00 | 1,016.00 | 986.00 | 989.00 | 989.00 | 897,700 |
| Jan 23, 2025 | 1,000.00 | 1,005.00 | 991.00 | 997.00 | 997.00 | 604,200 |
| Jan 22, 2025 | 1,008.00 | 1,011.00 | 994.00 | 1,001.00 | 1,001.00 | 554,700 |
| Jan 21, 2025 | 979.00 | 1,019.00 | 979.00 | 1,012.00 | 1,012.00 | 1,012,900 |
| Jan 20, 2025 | 998.00 | 1,002.00 | 974.00 | 979.00 | 979.00 | 942,100 |
| Jan 17, 2025 | 966.00 | 1,013.00 | 964.00 | 998.00 | 998.00 | 2,354,800 |
| Jan 16, 2025 | 938.00 | 949.00 | 934.00 | 936.00 | 936.00 | 665,100 |
| Jan 15, 2025 | 968.00 | 969.00 | 927.00 | 931.00 | 931.00 | 1,016,900 |
| Jan 14, 2025 | 975.00 | 980.00 | 961.00 | 970.00 | 970.00 | 869,700 |
| Jan 10, 2025 | 996.00 | 997.00 | 984.00 | 986.00 | 986.00 | 563,800 |
| Jan 9, 2025 | 1,002.00 | 1,006.00 | 996.00 | 1,003.00 | 1,003.00 | 561,100 |
| Jan 8, 2025 | 1,023.00 | 1,028.00 | 1,005.00 | 1,005.00 | 1,005.00 | 458,600 |
| Jan 7, 2025 | 1,018.00 | 1,024.00 | 1,007.00 | 1,015.00 | 1,015.00 | 528,500 |
| Jan 6, 2025 | 1,052.00 | 1,056.00 | 1,015.00 | 1,016.00 | 1,016.00 | 659,200 |
| Dec 30, 2024 | 1,050.00 | 1,076.00 | 1,045.00 | 1,048.00 | 1,048.00 | 515,600 |
| Dec 27, 2024 | 1,043.00 | 1,061.00 | 1,040.00 | 1,053.00 | 1,053.00 | 711,100 |
| Dec 26, 2024 | 1,015.00 | 1,027.00 | 1,009.00 | 1,022.00 | 1,022.00 | 820,300 |
| Dec 25, 2024 | 1,027.00 | 1,027.00 | 1,008.00 | 1,016.00 | 1,016.00 | 744,600 |
| Dec 24, 2024 | 1,043.00 | 1,046.00 | 1,022.00 | 1,033.00 | 1,033.00 | 716,300 |
| Dec 23, 2024 | 1,032.00 | 1,038.00 | 1,008.00 | 1,022.00 | 1,022.00 | 857,300 |
| Dec 20, 2024 | 1,055.00 | 1,056.00 | 1,033.00 | 1,034.00 | 1,034.00 | 701,100 |
| Dec 19, 2024 | 1,033.00 | 1,063.00 | 1,030.00 | 1,052.00 | 1,052.00 | 575,700 |
| Dec 18, 2024 | 1,054.00 | 1,059.00 | 1,044.00 | 1,044.00 | 1,044.00 | 452,300 |
| Dec 17, 2024 | 1,050.00 | 1,065.00 | 1,047.00 | 1,061.00 | 1,061.00 | 535,200 |
| Dec 16, 2024 | 1,057.00 | 1,057.00 | 1,044.00 | 1,054.00 | 1,054.00 | 592,700 |
| Dec 13, 2024 | 1,054.00 | 1,063.00 | 1,043.00 | 1,057.00 | 1,057.00 | 758,600 |
| Dec 12, 2024 | 1,089.00 | 1,103.00 | 1,076.00 | 1,079.00 | 1,079.00 | 486,800 |
| Dec 11, 2024 | 1,110.00 | 1,114.00 | 1,078.00 | 1,084.00 | 1,084.00 | 665,200 |
| Dec 10, 2024 | 1,131.00 | 1,136.00 | 1,120.00 | 1,120.00 | 1,120.00 | 374,900 |
| Dec 9, 2024 | 1,090.00 | 1,152.00 | 1,090.00 | 1,118.00 | 1,118.00 | 1,098,000 |
| Dec 6, 2024 | 1,085.00 | 1,097.00 | 1,071.00 | 1,081.00 | 1,081.00 | 571,900 |
| Dec 5, 2024 | 1,100.00 | 1,106.00 | 1,084.00 | 1,085.00 | 1,085.00 | 671,200 |
| Dec 4, 2024 | 1,105.00 | 1,108.00 | 1,087.00 | 1,089.00 | 1,089.00 | 633,700 |
| Dec 3, 2024 | 1,140.00 | 1,148.00 | 1,112.00 | 1,112.00 | 1,112.00 | 459,900 |
| Dec 2, 2024 | 1,123.00 | 1,132.00 | 1,118.00 | 1,128.00 | 1,128.00 | 324,300 |
| Nov 29, 2024 | 1,127.00 | 1,136.00 | 1,113.00 | 1,119.00 | 1,119.00 | 465,900 |
| Nov 28, 2024 | 1,137.00 | 1,153.00 | 1,136.00 | 1,140.00 | 1,140.00 | 298,300 |
| Nov 27, 2024 | 1,120.00 | 1,139.00 | 1,111.00 | 1,136.00 | 1,136.00 | 594,700 |
| Nov 26, 2024 | 1,126.00 | 1,134.00 | 1,100.00 | 1,110.00 | 1,110.00 | 602,100 |
| Nov 25, 2024 | 1,139.00 | 1,162.00 | 1,124.00 | 1,136.00 | 1,136.00 | 693,500 |
| Nov 22, 2024 | 1,141.00 | 1,145.00 | 1,127.00 | 1,132.00 | 1,132.00 | 370,400 |
| Nov 21, 2024 | 1,131.00 | 1,146.00 | 1,124.00 | 1,137.00 | 1,137.00 | 617,200 |
| Nov 20, 2024 | 1,110.00 | 1,122.00 | 1,103.00 | 1,120.00 | 1,120.00 | 499,200 |
| Nov 19, 2024 | 1,115.00 | 1,128.00 | 1,100.00 | 1,104.00 | 1,104.00 | 1,328,000 |
| Nov 18, 2024 | 1,163.00 | 1,167.00 | 1,119.00 | 1,119.00 | 1,119.00 | 918,400 |
| Nov 15, 2024 | 1,167.00 | 1,177.00 | 1,155.00 | 1,166.00 | 1,166.00 | 466,400 |
| Nov 14, 2024 | 1,177.00 | 1,184.00 | 1,161.00 | 1,163.00 | 1,163.00 | 450,000 |
| Nov 13, 2024 | 1,200.00 | 1,200.00 | 1,174.00 | 1,175.00 | 1,175.00 | 621,300 |
| Nov 12, 2024 | 1,237.00 | 1,254.00 | 1,199.00 | 1,202.00 | 1,202.00 | 1,345,300 |
| Nov 11, 2024 | 1,192.00 | 1,198.00 | 1,176.00 | 1,194.00 | 1,194.00 | 332,100 |
| Nov 8, 2024 | 1,195.00 | 1,209.00 | 1,191.00 | 1,197.00 | 1,197.00 | 470,700 |
| Nov 7, 2024 | 1,195.00 | 1,203.00 | 1,174.00 | 1,192.00 | 1,192.00 | 646,300 |
| Nov 6, 2024 | 1,189.00 | 1,222.00 | 1,179.00 | 1,200.00 | 1,200.00 | 724,600 |
| Nov 5, 2024 | 1,230.00 | 1,256.00 | 1,169.00 | 1,174.00 | 1,174.00 | 862,400 |
| Nov 1, 2024 | 1,200.00 | 1,221.00 | 1,200.00 | 1,213.00 | 1,213.00 | 567,700 |
| Oct 31, 2024 | 1,205.00 | 1,229.00 | 1,201.00 | 1,229.00 | 1,229.00 | 480,800 |
| Oct 30, 2024 | 1,213.00 | 1,214.00 | 1,198.00 | 1,207.00 | 1,207.00 | 526,700 |
| Oct 29, 2024 | 1,185.00 | 1,213.00 | 1,180.00 | 1,210.00 | 1,210.00 | 444,300 |
| Oct 28, 2024 | 1,150.00 | 1,188.00 | 1,146.00 | 1,186.00 | 1,186.00 | 469,300 |
| Oct 25, 2024 | 1,179.00 | 1,182.00 | 1,141.00 | 1,156.00 | 1,156.00 | 608,600 |
| Oct 24, 2024 | 1,150.00 | 1,190.00 | 1,125.00 | 1,189.00 | 1,189.00 | 923,900 |
| Oct 23, 2024 | 1,180.00 | 1,182.00 | 1,157.00 | 1,157.00 | 1,157.00 | 376,500 |
| Oct 22, 2024 | 1,217.00 | 1,218.00 | 1,175.00 | 1,178.00 | 1,178.00 | 488,900 |
| Oct 21, 2024 | 1,198.00 | 1,247.00 | 1,197.00 | 1,231.00 | 1,231.00 | 991,900 |
| Oct 18, 2024 | 1,180.00 | 1,211.00 | 1,174.00 | 1,205.00 | 1,205.00 | 589,000 |
| Oct 17, 2024 | 1,158.00 | 1,174.00 | 1,148.00 | 1,170.00 | 1,170.00 | 595,200 |
| Oct 16, 2024 | 1,178.00 | 1,183.00 | 1,145.00 | 1,159.00 | 1,159.00 | 1,074,000 |
| Oct 15, 2024 | 1,184.00 | 1,218.00 | 1,182.00 | 1,202.00 | 1,202.00 | 1,350,200 |
| Oct 11, 2024 | 1,193.00 | 1,193.00 | 1,174.00 | 1,176.00 | 1,176.00 | 432,300 |
| Oct 10, 2024 | 1,194.00 | 1,199.00 | 1,176.00 | 1,199.00 | 1,199.00 | 563,500 |
| Oct 9, 2024 | 1,200.00 | 1,212.00 | 1,187.00 | 1,197.00 | 1,197.00 | 589,800 |
| Oct 8, 2024 | 1,230.00 | 1,235.00 | 1,183.00 | 1,190.00 | 1,190.00 | 1,239,200 |
| Oct 7, 2024 | 1,281.00 | 1,281.00 | 1,251.00 | 1,251.00 | 1,251.00 | 502,600 |
| Oct 4, 2024 | 1,265.00 | 1,284.00 | 1,264.00 | 1,273.00 | 1,273.00 | 348,100 |
| Oct 3, 2024 | 1,234.00 | 1,276.00 | 1,221.00 | 1,267.00 | 1,267.00 | 741,400 |
| Oct 2, 2024 | 1,230.00 | 1,247.00 | 1,211.00 | 1,216.00 | 1,216.00 | 670,500 |
| Oct 1, 2024 | 1,234.00 | 1,240.00 | 1,212.00 | 1,226.00 | 1,226.00 | 739,300 |
| Sep 30, 2024 | 1,255.00 | 1,281.00 | 1,224.00 | 1,232.00 | 1,232.00 | 1,199,700 |
| Sep 27, 2024 | 1,313.00 | 1,320.00 | 1,288.00 | 1,297.00 | 1,297.00 | 561,200 |
| Sep 26, 2024 | 1,289.00 | 1,308.00 | 1,285.00 | 1,308.00 | 1,308.00 | 698,000 |
| Sep 25, 2024 | 1,310.00 | 1,314.00 | 1,281.00 | 1,281.00 | 1,281.00 | 605,100 |
| Sep 24, 2024 | 1,331.00 | 1,337.00 | 1,304.00 | 1,313.00 | 1,313.00 | 574,100 |
| Sep 20, 2024 | 1,350.00 | 1,357.00 | 1,327.00 | 1,331.00 | 1,331.00 | 1,050,600 |
| Sep 19, 2024 | 1,308.00 | 1,326.00 | 1,304.00 | 1,322.00 | 1,322.00 | 505,800 |
| Sep 18, 2024 | 1,279.00 | 1,299.00 | 1,273.00 | 1,299.00 | 1,299.00 | 557,100 |
| Sep 17, 2024 | 1,305.00 | 1,317.00 | 1,237.00 | 1,265.00 | 1,265.00 | 1,009,600 |
| Sep 13, 2024 | 1,330.00 | 1,335.00 | 1,287.00 | 1,298.00 | 1,298.00 | 766,900 |
| Sep 12, 2024 | 1,321.00 | 1,342.00 | 1,305.00 | 1,341.00 | 1,341.00 | 671,900 |
| Sep 11, 2024 | 1,295.00 | 1,310.00 | 1,276.00 | 1,291.00 | 1,291.00 | 887,700 |
| Sep 10, 2024 | 1,285.00 | 1,294.00 | 1,270.00 | 1,283.00 | 1,283.00 | 569,600 |
| Sep 9, 2024 | 1,272.00 | 1,301.00 | 1,265.00 | 1,282.00 | 1,282.00 | 1,334,000 |
| Sep 6, 2024 | 1,347.00 | 1,351.00 | 1,281.00 | 1,302.00 | 1,302.00 | 1,555,800 |
| Sep 5, 2024 | 1,320.00 | 1,353.00 | 1,316.00 | 1,339.00 | 1,339.00 | 1,167,900 |
| Sep 4, 2024 | 1,369.00 | 1,378.00 | 1,328.00 | 1,330.00 | 1,330.00 | 1,922,800 |
| Sep 3, 2024 | 1,415.00 | 1,445.00 | 1,386.00 | 1,406.00 | 1,406.00 | 1,647,600 |
| Sep 2, 2024 | 1,458.00 | 1,472.00 | 1,407.00 | 1,410.00 | 1,410.00 | 2,791,800 |
| Aug 30, 2024 | 1,471.00 | 1,500.00 | 1,376.00 | 1,400.00 | 1,400.00 | 4,751,100 |
| Aug 29, 2024 | 1,480.00 | 1,482.00 | 1,394.00 | 1,459.00 | 1,459.00 | 6,130,500 |
| Aug 28, 2024 | 1,688.00 | 1,717.00 | 1,672.00 | 1,717.00 | 1,717.00 | 352,900 |
| Aug 27, 2024 | 1,720.00 | 1,747.00 | 1,676.00 | 1,684.00 | 1,684.00 | 808,000 |
| Aug 26, 2024 | 1,730.00 | 1,730.00 | 1,707.00 | 1,714.00 | 1,714.00 | 410,300 |
| Aug 23, 2024 | 1,725.00 | 1,732.00 | 1,699.00 | 1,731.00 | 1,731.00 | 608,000 |
| Aug 22, 2024 | 1,670.00 | 1,733.00 | 1,665.00 | 1,726.00 | 1,726.00 | 755,900 |
| Aug 21, 2024 | 1,693.00 | 1,695.00 | 1,644.00 | 1,660.00 | 1,660.00 | 582,900 |
| Aug 20, 2024 | 1,671.00 | 1,703.00 | 1,652.00 | 1,702.00 | 1,702.00 | 949,400 |
| Aug 19, 2024 | 1,644.00 | 1,677.00 | 1,629.00 | 1,665.00 | 1,665.00 | 633,000 |
| Aug 16, 2024 | 1,580.00 | 1,654.00 | 1,577.00 | 1,648.00 | 1,648.00 | 1,104,500 |
| Aug 15, 2024 | 1,565.00 | 1,571.00 | 1,545.00 | 1,556.00 | 1,556.00 | 506,400 |
| Aug 14, 2024 | 1,585.00 | 1,586.00 | 1,534.00 | 1,550.00 | 1,550.00 | 862,300 |
| Aug 13, 2024 | 1,502.00 | 1,582.00 | 1,495.00 | 1,562.00 | 1,562.00 | 984,900 |
| Aug 9, 2024 | 1,518.00 | 1,523.00 | 1,473.00 | 1,491.00 | 1,491.00 | 704,100 |
| Aug 8, 2024 | 1,474.00 | 1,507.00 | 1,466.00 | 1,488.00 | 1,488.00 | 586,800 |
| Aug 7, 2024 | 1,425.00 | 1,507.00 | 1,404.00 | 1,478.00 | 1,478.00 | 1,071,600 |
| Aug 6, 2024 | 1,421.00 | 1,474.00 | 1,413.00 | 1,454.00 | 1,454.00 | 2,163,600 |
| Aug 5, 2024 | 1,479.00 | 1,528.00 | 1,343.00 | 1,379.00 | 1,379.00 | 2,189,700 |
| Aug 2, 2024 | 1,643.00 | 1,660.00 | 1,550.00 | 1,559.00 | 1,559.00 | 1,534,000 |
| Aug 1, 2024 | 1,682.00 | 1,690.00 | 1,647.00 | 1,663.00 | 1,663.00 | 605,900 |
| Jul 31, 2024 | 1,696.00 | 1,701.00 | 1,642.00 | 1,680.00 | 1,680.00 | 617,000 |
| Jul 30, 2024 | 1,691.00 | 1,709.00 | 1,678.00 | 1,702.00 | 1,702.00 | 913,700 |
| Jul 29, 2024 | 1,695.00 | 1,702.00 | 1,683.00 | 1,693.00 | 1,693.00 | 499,100 |
| Jul 26, 2024 | 1,687.00 | 1,703.00 | 1,668.00 | 1,690.00 | 1,690.00 | 629,200 |
| Jul 25, 2024 | 1,703.00 | 1,726.00 | 1,683.00 | 1,687.00 | 1,687.00 | 1,519,600 |
| Jul 24, 2024 | 1,645.00 | 1,754.00 | 1,645.00 | 1,704.00 | 1,704.00 | 1,733,600 |
| Jul 23, 2024 | 1,630.00 | 1,656.00 | 1,625.00 | 1,645.00 | 1,645.00 | 387,800 |
| Jul 22, 2024 | 1,627.00 | 1,641.00 | 1,606.00 | 1,637.00 | 1,637.00 | 440,100 |
| Jul 19, 2024 | 1,640.00 | 1,649.00 | 1,620.00 | 1,620.00 | 1,620.00 | 399,900 |
| Jul 18, 2024 | 1,660.00 | 1,696.00 | 1,619.00 | 1,634.00 | 1,634.00 | 945,800 |
| Jul 17, 2024 | 1,665.00 | 1,684.00 | 1,663.00 | 1,670.00 | 1,670.00 | 458,300 |
| Jul 16, 2024 | 1,669.00 | 1,684.00 | 1,646.00 | 1,649.00 | 1,649.00 | 709,700 |
| Jul 12, 2024 | 1,638.00 | 1,690.00 | 1,634.00 | 1,680.00 | 1,680.00 | 915,500 |
| Jul 11, 2024 | 1,677.00 | 1,677.00 | 1,633.00 | 1,655.00 | 1,655.00 | 749,000 |
| Jul 10, 2024 | 1,692.00 | 1,700.00 | 1,653.00 | 1,667.00 | 1,667.00 | 739,300 |
| Jul 9, 2024 | 1,633.00 | 1,681.00 | 1,632.00 | 1,680.00 | 1,680.00 | 976,900 |
| Jul 8, 2024 | 1,622.00 | 1,638.00 | 1,613.00 | 1,619.00 | 1,619.00 | 330,600 |
| Jul 5, 2024 | 1,625.00 | 1,638.00 | 1,605.00 | 1,608.00 | 1,608.00 | 351,400 |
| Jul 4, 2024 | 1,642.00 | 1,646.00 | 1,605.00 | 1,605.00 | 1,605.00 | 412,900 |
| Jul 3, 2024 | 1,590.00 | 1,641.00 | 1,590.00 | 1,641.00 | 1,641.00 | 681,800 |
| Jul 2, 2024 | 1,565.00 | 1,586.00 | 1,562.00 | 1,579.00 | 1,579.00 | 487,200 |
| Jul 1, 2024 | 1,607.00 | 1,609.00 | 1,561.00 | 1,568.00 | 1,568.00 | 590,300 |
| Jun 28, 2024 | 1,609.00 | 1,615.00 | 1,600.00 | 1,603.00 | 1,603.00 | 464,600 |
| Jun 27, 2024 | 1,621.00 | 1,671.00 | 1,609.00 | 1,612.00 | 1,612.00 | 1,240,400 |
| Jun 26, 2024 | 1,580.00 | 1,639.00 | 1,578.00 | 1,605.00 | 1,605.00 | 859,500 |
| Jun 25, 2024 | 1,566.00 | 1,601.00 | 1,566.00 | 1,588.00 | 1,588.00 | 757,600 |
| Jun 24, 2024 | 1,518.00 | 1,562.00 | 1,511.00 | 1,546.00 | 1,546.00 | 572,800 |
| Jun 21, 2024 | 1,519.00 | 1,540.00 | 1,506.00 | 1,507.00 | 1,507.00 | 389,700 |
| Jun 20, 2024 | 1,495.00 | 1,527.00 | 1,494.00 | 1,519.00 | 1,519.00 | 386,700 |
| Jun 19, 2024 | 1,526.00 | 1,533.00 | 1,488.00 | 1,495.00 | 1,495.00 | 505,900 |
| Jun 18, 2024 | 1,535.00 | 1,545.00 | 1,519.00 | 1,519.00 | 1,519.00 | 320,500 |
| Jun 17, 2024 | 1,523.00 | 1,534.00 | 1,498.00 | 1,532.00 | 1,532.00 | 456,600 |
| Jun 14, 2024 | 1,527.00 | 1,550.00 | 1,521.00 | 1,533.00 | 1,533.00 | 466,500 |
| Jun 13, 2024 | 1,566.00 | 1,566.00 | 1,520.00 | 1,535.00 | 1,535.00 | 433,700 |
| Jun 12, 2024 | 1,533.00 | 1,572.00 | 1,515.00 | 1,563.00 | 1,563.00 | 838,000 |
| Jun 11, 2024 | 1,516.00 | 1,559.00 | 1,513.00 | 1,545.00 | 1,545.00 | 961,600 |
| Jun 10, 2024 | 1,522.00 | 1,528.00 | 1,496.00 | 1,517.00 | 1,517.00 | 410,200 |
| Jun 7, 2024 | 1,502.00 | 1,521.00 | 1,486.00 | 1,514.00 | 1,514.00 | 448,200 |
| Jun 6, 2024 | 1,510.00 | 1,528.00 | 1,497.00 | 1,502.00 | 1,502.00 | 558,700 |
| Jun 5, 2024 | 1,500.00 | 1,501.00 | 1,476.00 | 1,496.00 | 1,496.00 | 605,100 |
| Jun 4, 2024 | 1,450.00 | 1,507.00 | 1,445.00 | 1,499.00 | 1,499.00 | 834,100 |
| Jun 3, 2024 | 1,448.00 | 1,456.00 | 1,432.00 | 1,440.00 | 1,440.00 | 568,400 |
| May 31, 2024 | 1,403.00 | 1,452.00 | 1,403.00 | 1,452.00 | 1,452.00 | 615,700 |
| May 30, 2024 | 1,375.00 | 1,412.00 | 1,374.00 | 1,396.00 | 1,396.00 | 955,200 |
| May 29, 2024 | 1,428.00 | 1,433.00 | 1,393.00 | 1,393.00 | 1,393.00 | 496,800 |
| May 28, 2024 | 1,434.00 | 1,455.00 | 1,425.00 | 1,434.00 | 1,434.00 | 414,800 |
| May 27, 2024 | 1,408.00 | 1,438.00 | 1,404.00 | 1,429.00 | 1,429.00 | 465,000 |
| May 24, 2024 | 1,420.00 | 1,449.00 | 1,414.00 | 1,414.00 | 1,414.00 | 623,300 |
| May 23, 2024 | 1,431.00 | 1,473.00 | 1,422.00 | 1,440.00 | 1,440.00 | 855,300 |
| May 22, 2024 | 1,383.00 | 1,428.00 | 1,379.00 | 1,411.00 | 1,411.00 | 1,001,000 |
| May 21, 2024 | 1,440.00 | 1,451.00 | 1,398.00 | 1,413.00 | 1,413.00 | 1,903,600 |
| May 20, 2024 | 1,460.00 | 1,514.00 | 1,459.00 | 1,470.00 | 1,470.00 | 961,500 |
| May 17, 2024 | 1,514.00 | 1,514.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,096,400 |
| May 16, 2024 | 1,515.00 | 1,537.00 | 1,514.00 | 1,520.00 | 1,520.00 | 540,000 |
| May 15, 2024 | 1,567.00 | 1,594.00 | 1,501.00 | 1,501.00 | 1,501.00 | 959,700 |
| May 14, 2024 | 1,520.00 | 1,570.00 | 1,513.00 | 1,562.00 | 1,562.00 | 727,800 |
| May 13, 2024 | 1,490.00 | 1,532.00 | 1,485.00 | 1,510.00 | 1,510.00 | 652,700 |
| May 10, 2024 | 1,489.00 | 1,579.00 | 1,475.00 | 1,496.00 | 1,496.00 | 1,397,400 |
| May 9, 2024 | 1,540.00 | 1,565.00 | 1,528.00 | 1,551.00 | 1,551.00 | 663,000 |
| May 8, 2024 | 1,520.00 | 1,567.00 | 1,510.00 | 1,546.00 | 1,546.00 | 795,700 |
| May 7, 2024 | 1,516.00 | 1,540.00 | 1,496.00 | 1,524.00 | 1,524.00 | 913,100 |
| May 2, 2024 | 1,497.00 | 1,528.00 | 1,476.00 | 1,519.00 | 1,519.00 | 644,100 |
| May 1, 2024 | 1,466.00 | 1,526.00 | 1,458.00 | 1,494.00 | 1,494.00 | 831,100 |
| Apr 30, 2024 | 1,485.00 | 1,487.00 | 1,452.00 | 1,468.00 | 1,468.00 | 772,100 |
| Apr 26, 2024 | 1,503.00 | 1,505.00 | 1,453.00 | 1,458.00 | 1,458.00 | 3,093,200 |
| Apr 25, 2024 | 1,496.00 | 1,534.00 | 1,493.00 | 1,495.00 | 1,495.00 | 731,300 |
| Apr 24, 2024 | 1,488.00 | 1,519.00 | 1,481.00 | 1,508.00 | 1,508.00 | 708,600 |
| Apr 23, 2024 | 1,477.00 | 1,489.00 | 1,463.00 | 1,480.00 | 1,480.00 | 584,900 |
| Apr 22, 2024 | 1,466.00 | 1,482.00 | 1,457.00 | 1,467.00 | 1,467.00 | 602,200 |
| Apr 19, 2024 | 1,499.00 | 1,505.00 | 1,448.00 | 1,450.00 | 1,450.00 | 1,064,700 |
| Apr 18, 2024 | 1,480.00 | 1,529.00 | 1,474.00 | 1,511.00 | 1,511.00 | 762,900 |
| Apr 17, 2024 | 1,516.00 | 1,552.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,376,800 |
| Apr 16, 2024 | 1,485.00 | 1,492.00 | 1,451.00 | 1,456.00 | 1,456.00 | 891,700 |
| Apr 15, 2024 | 1,488.00 | 1,529.00 | 1,470.00 | 1,513.00 | 1,513.00 | 950,200 |
| Apr 12, 2024 | 1,530.00 | 1,537.00 | 1,463.00 | 1,500.00 | 1,500.00 | 1,773,000 |
| Apr 11, 2024 | 1,571.00 | 1,595.00 | 1,554.00 | 1,560.00 | 1,560.00 | 899,800 |
| Apr 10, 2024 | 1,608.00 | 1,620.00 | 1,571.00 | 1,591.00 | 1,591.00 | 772,800 |
| Apr 9, 2024 | 1,627.00 | 1,642.00 | 1,599.00 | 1,622.00 | 1,622.00 | 1,736,500 |
| Apr 8, 2024 | 1,544.00 | 1,567.00 | 1,531.00 | 1,549.00 | 1,549.00 | 759,100 |
| Apr 5, 2024 | 1,530.00 | 1,541.00 | 1,483.00 | 1,534.00 | 1,534.00 | 1,245,800 |
| Apr 4, 2024 | 1,550.00 | 1,583.00 | 1,538.00 | 1,570.00 | 1,570.00 | 720,300 |
| Apr 3, 2024 | 1,543.00 | 1,558.00 | 1,503.00 | 1,544.00 | 1,544.00 | 1,046,700 |
| Apr 2, 2024 | 1,614.00 | 1,616.00 | 1,547.00 | 1,557.00 | 1,557.00 | 1,057,000 |
| Apr 1, 2024 | 1,660.00 | 1,667.00 | 1,610.00 | 1,638.00 | 1,638.00 | 824,600 |
| Mar 29, 2024 | 1,626.00 | 1,670.00 | 1,626.00 | 1,662.00 | 1,662.00 | 630,200 |
| Mar 28, 2024 | 1,627.00 | 1,652.00 | 1,603.00 | 1,621.00 | 1,621.00 | 990,700 |
| Mar 27, 2024 | 1,618.00 | 1,627.00 | 1,578.00 | 1,602.00 | 1,602.00 | 1,054,800 |
| Mar 26, 2024 | 1,574.00 | 1,637.00 | 1,563.00 | 1,614.00 | 1,614.00 | 1,128,900 |
| Mar 25, 2024 | 1,589.00 | 1,622.00 | 1,577.00 | 1,578.00 | 1,578.00 | 736,100 |
| Mar 22, 2024 | 1,596.00 | 1,604.00 | 1,559.00 | 1,590.00 | 1,590.00 | 753,600 |
| Mar 21, 2024 | 1,579.00 | 1,596.00 | 1,565.00 | 1,594.00 | 1,594.00 | 1,286,100 |
| Mar 19, 2024 | 1,567.00 | 1,570.00 | 1,532.00 | 1,541.00 | 1,541.00 | 608,100 |
| Mar 18, 2024 | 1,518.00 | 1,564.00 | 1,515.00 | 1,559.00 | 1,559.00 | 1,096,300 |
| Mar 15, 2024 | 1,525.00 | 1,537.00 | 1,483.00 | 1,509.00 | 1,509.00 | 1,550,700 |
| Mar 14, 2024 | 1,550.00 | 1,586.00 | 1,530.00 | 1,560.00 | 1,560.00 | 980,200 |
| Mar 13, 2024 | 1,592.00 | 1,592.00 | 1,529.00 | 1,557.00 | 1,557.00 | 1,615,500 |
| Mar 12, 2024 | 1,615.00 | 1,649.00 | 1,560.00 | 1,582.00 | 1,582.00 | 5,022,800 |
| Mar 11, 2024 | 1,770.00 | 1,780.00 | 1,707.00 | 1,735.00 | 1,735.00 | 1,905,400 |
| Mar 8, 2024 | 1,671.00 | 1,826.00 | 1,664.00 | 1,788.00 | 1,788.00 | 4,810,300 |
| Mar 7, 2024 | 1,606.00 | 1,662.00 | 1,570.00 | 1,662.00 | 1,662.00 | 2,001,600 |
| Mar 6, 2024 | 1,500.00 | 1,599.00 | 1,497.00 | 1,597.00 | 1,597.00 | 2,009,700 |
| Mar 5, 2024 | 1,469.00 | 1,546.00 | 1,457.00 | 1,515.00 | 1,515.00 | 1,103,400 |
| Mar 4, 2024 | 1,535.00 | 1,540.00 | 1,484.00 | 1,486.00 | 1,486.00 | 1,202,800 |
| Mar 1, 2024 | 1,450.00 | 1,561.00 | 1,450.00 | 1,550.00 | 1,550.00 | 3,123,900 |
| Feb 29, 2024 | 1,454.00 | 1,464.00 | 1,423.00 | 1,456.00 | 1,456.00 | 749,500 |
| Feb 28, 2024 | 1,435.00 | 1,480.00 | 1,429.00 | 1,451.00 | 1,451.00 | 1,330,900 |
| Feb 27, 2024 | 1,424.00 | 1,434.00 | 1,388.00 | 1,434.00 | 1,434.00 | 1,185,400 |
| Feb 26, 2024 | 1,425.00 | 1,448.00 | 1,406.00 | 1,430.00 | 1,430.00 | 879,200 |
| Feb 22, 2024 | 1,410.00 | 1,436.00 | 1,386.00 | 1,433.00 | 1,433.00 | 1,013,500 |
| Feb 21, 2024 | 1,429.00 | 1,449.00 | 1,416.00 | 1,419.00 | 1,419.00 | 848,200 |
Related Tickers
4587.T PeptiDream Inc.
2,116.00
+1.15%
SRZN Surrozen, Inc.
11.01
-1.73%
IRON Disc Medicine, Inc.
53.42
-2.04%
RYTM Rhythm Pharmaceuticals, Inc.
54.73
-2.39%
FYB.DE Formycon AG
27.20
-8.42%
CGEM Cullinan Therapeutics, Inc.
8.69
-3.82%
ALVR AlloVir, Inc.
10.30
+9.93%
OABI OmniAb, Inc.
3.7050
+1.51%
ARGX.BR argenx SE
606.40
-2.07%
PVLA Palvella Therapeutics, Inc.
19.84
+3.23%