Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1,117.00
-29.00
(-2.53%)
At close: April 4 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1,127.00 | 1,138.00 | 1,105.00 | 1,117.00 | 1,117.00 | 141,900 |
| Apr 3, 2025 | 1,132.00 | 1,171.00 | 1,132.00 | 1,146.00 | 1,146.00 | 64,200 |
| Apr 2, 2025 | 1,190.00 | 1,190.00 | 1,169.00 | 1,185.00 | 1,185.00 | 56,800 |
| Apr 1, 2025 | 1,188.00 | 1,219.00 | 1,182.00 | 1,200.00 | 1,200.00 | 76,100 |
| Mar 31, 2025 | 1,170.00 | 1,202.00 | 1,158.00 | 1,187.00 | 1,187.00 | 103,900 |
| Mar 28, 2025 | 21.00 Dividend | |||||
| Mar 28, 2025 | 1,214.00 | 1,219.00 | 1,183.00 | 1,193.00 | 1,193.00 | 163,700 |
| Mar 27, 2025 | 1,213.00 | 1,224.00 | 1,201.00 | 1,224.00 | 1,203.00 | 112,900 |
| Mar 26, 2025 | 1,190.00 | 1,222.00 | 1,181.00 | 1,217.00 | 1,196.12 | 130,800 |
| Mar 25, 2025 | 1,189.00 | 1,193.00 | 1,175.00 | 1,190.00 | 1,169.58 | 54,800 |
| Mar 24, 2025 | 1,171.00 | 1,184.00 | 1,168.00 | 1,173.00 | 1,152.88 | 81,900 |
| Mar 21, 2025 | 1,172.00 | 1,180.00 | 1,158.00 | 1,173.00 | 1,152.88 | 53,400 |
| Mar 19, 2025 | 1,160.00 | 1,189.00 | 1,159.00 | 1,177.00 | 1,156.81 | 83,100 |
| Mar 18, 2025 | 1,135.00 | 1,144.00 | 1,135.00 | 1,141.00 | 1,121.42 | 57,400 |
| Mar 17, 2025 | 1,131.00 | 1,142.00 | 1,131.00 | 1,134.00 | 1,114.54 | 38,300 |
| Mar 14, 2025 | 1,142.00 | 1,151.00 | 1,131.00 | 1,131.00 | 1,111.60 | 68,300 |
| Mar 13, 2025 | 1,152.00 | 1,154.00 | 1,142.00 | 1,153.00 | 1,133.22 | 36,900 |
| Mar 12, 2025 | 1,152.00 | 1,168.00 | 1,140.00 | 1,163.00 | 1,143.05 | 55,500 |
| Mar 11, 2025 | 1,170.00 | 1,170.00 | 1,141.00 | 1,150.00 | 1,130.27 | 54,200 |
| Mar 10, 2025 | 1,188.00 | 1,206.00 | 1,181.00 | 1,181.00 | 1,160.74 | 40,100 |
| Mar 7, 2025 | 1,164.00 | 1,202.00 | 1,150.00 | 1,188.00 | 1,167.62 | 66,600 |
| Mar 6, 2025 | 1,178.00 | 1,181.00 | 1,167.00 | 1,177.00 | 1,156.81 | 44,400 |
| Mar 5, 2025 | 1,190.00 | 1,191.00 | 1,160.00 | 1,178.00 | 1,157.79 | 81,800 |
| Mar 4, 2025 | 1,180.00 | 1,202.00 | 1,179.00 | 1,191.00 | 1,170.57 | 59,000 |
| Mar 3, 2025 | 1,182.00 | 1,200.00 | 1,178.00 | 1,195.00 | 1,174.50 | 53,500 |
| Feb 28, 2025 | 1,178.00 | 1,182.00 | 1,165.00 | 1,170.00 | 1,149.93 | 70,600 |
| Feb 27, 2025 | 1,152.00 | 1,185.00 | 1,152.00 | 1,178.00 | 1,157.79 | 93,900 |
| Feb 26, 2025 | 1,134.00 | 1,159.00 | 1,130.00 | 1,150.00 | 1,130.27 | 77,700 |
| Feb 25, 2025 | 1,116.00 | 1,137.00 | 1,107.00 | 1,134.00 | 1,114.54 | 80,900 |
| Feb 21, 2025 | 1,116.00 | 1,123.00 | 1,102.00 | 1,123.00 | 1,103.73 | 77,800 |
| Feb 20, 2025 | 1,134.00 | 1,142.00 | 1,112.00 | 1,118.00 | 1,098.82 | 55,600 |
| Feb 19, 2025 | 1,133.00 | 1,152.00 | 1,130.00 | 1,140.00 | 1,120.44 | 56,100 |
| Feb 18, 2025 | 1,112.00 | 1,133.00 | 1,112.00 | 1,132.00 | 1,112.58 | 41,400 |
| Feb 17, 2025 | 1,127.00 | 1,132.00 | 1,112.00 | 1,116.00 | 1,096.85 | 63,800 |
| Feb 14, 2025 | 1,151.00 | 1,151.00 | 1,121.00 | 1,121.00 | 1,101.77 | 84,300 |
| Feb 13, 2025 | 1,160.00 | 1,169.00 | 1,150.00 | 1,158.00 | 1,138.13 | 36,000 |
| Feb 12, 2025 | 1,145.00 | 1,151.00 | 1,128.00 | 1,143.00 | 1,123.39 | 73,300 |
| Feb 10, 2025 | 1,178.00 | 1,191.00 | 1,130.00 | 1,145.00 | 1,125.36 | 81,700 |
| Feb 7, 2025 | 1,208.00 | 1,222.00 | 1,182.00 | 1,184.00 | 1,163.69 | 121,400 |
| Feb 6, 2025 | 1,159.00 | 1,172.00 | 1,155.00 | 1,170.00 | 1,149.93 | 61,200 |
| Feb 5, 2025 | 1,140.00 | 1,165.00 | 1,140.00 | 1,159.00 | 1,139.12 | 60,700 |
| Feb 4, 2025 | 1,140.00 | 1,151.00 | 1,133.00 | 1,133.00 | 1,113.56 | 34,500 |
| Feb 3, 2025 | 1,148.00 | 1,152.00 | 1,126.00 | 1,128.00 | 1,108.65 | 58,000 |
| Jan 31, 2025 | 1,140.00 | 1,155.00 | 1,125.00 | 1,148.00 | 1,128.30 | 39,300 |
| Jan 30, 2025 | 1,149.00 | 1,155.00 | 1,132.00 | 1,145.00 | 1,125.36 | 37,400 |
| Jan 29, 2025 | 1,167.00 | 1,167.00 | 1,149.00 | 1,149.00 | 1,129.29 | 27,300 |
| Jan 28, 2025 | 1,146.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,149.93 | 40,800 |
| Jan 27, 2025 | 1,146.00 | 1,157.00 | 1,135.00 | 1,143.00 | 1,123.39 | 42,200 |
| Jan 24, 2025 | 1,116.00 | 1,142.00 | 1,112.00 | 1,140.00 | 1,120.44 | 69,800 |
| Jan 23, 2025 | 1,156.00 | 1,158.00 | 1,103.00 | 1,114.00 | 1,094.89 | 113,700 |
| Jan 22, 2025 | 1,150.00 | 1,158.00 | 1,142.00 | 1,150.00 | 1,130.27 | 38,800 |
| Jan 21, 2025 | 1,140.00 | 1,158.00 | 1,130.00 | 1,150.00 | 1,130.27 | 50,500 |
| Jan 20, 2025 | 1,106.00 | 1,127.00 | 1,105.00 | 1,122.00 | 1,102.75 | 33,300 |
| Jan 17, 2025 | 1,103.00 | 1,114.00 | 1,083.00 | 1,106.00 | 1,087.02 | 49,200 |
| Jan 16, 2025 | 1,122.00 | 1,128.00 | 1,110.00 | 1,111.00 | 1,091.94 | 36,500 |
| Jan 15, 2025 | 1,125.00 | 1,141.00 | 1,120.00 | 1,122.00 | 1,102.75 | 37,600 |
| Jan 14, 2025 | 1,140.00 | 1,148.00 | 1,122.00 | 1,130.00 | 1,110.61 | 37,900 |
| Jan 10, 2025 | 1,154.00 | 1,158.00 | 1,142.00 | 1,150.00 | 1,130.27 | 40,400 |
| Jan 9, 2025 | 1,158.00 | 1,170.00 | 1,157.00 | 1,161.00 | 1,141.08 | 39,600 |
| Jan 8, 2025 | 1,191.00 | 1,191.00 | 1,158.00 | 1,158.00 | 1,138.13 | 48,100 |
| Jan 7, 2025 | 1,200.00 | 1,200.00 | 1,176.00 | 1,191.00 | 1,170.57 | 34,800 |
| Jan 6, 2025 | 1,229.00 | 1,229.00 | 1,172.00 | 1,172.00 | 1,151.89 | 70,800 |
| Dec 30, 2024 | 1,238.00 | 1,248.00 | 1,227.00 | 1,229.00 | 1,207.91 | 15,100 |
| Dec 27, 2024 | 1,244.00 | 1,245.00 | 1,227.00 | 1,238.00 | 1,216.76 | 32,400 |
| Dec 26, 2024 | 1,239.00 | 1,239.00 | 1,227.00 | 1,233.00 | 1,211.85 | 35,300 |
| Dec 25, 2024 | 1,247.00 | 1,247.00 | 1,223.00 | 1,239.00 | 1,217.74 | 114,200 |
| Dec 24, 2024 | 1,211.00 | 1,213.00 | 1,197.00 | 1,204.00 | 1,183.34 | 26,800 |
| Dec 23, 2024 | 1,196.00 | 1,222.00 | 1,194.00 | 1,213.00 | 1,192.19 | 46,300 |
| Dec 20, 2024 | 1,188.00 | 1,200.00 | 1,180.00 | 1,187.00 | 1,166.63 | 39,300 |
| Dec 19, 2024 | 1,166.00 | 1,188.00 | 1,166.00 | 1,188.00 | 1,167.62 | 29,800 |
| Dec 18, 2024 | 1,203.00 | 1,204.00 | 1,184.00 | 1,189.00 | 1,168.60 | 29,200 |
| Dec 17, 2024 | 1,198.00 | 1,208.00 | 1,197.00 | 1,203.00 | 1,182.36 | 24,500 |
| Dec 16, 2024 | 1,186.00 | 1,199.00 | 1,184.00 | 1,198.00 | 1,177.45 | 30,400 |
| Dec 13, 2024 | 1,166.00 | 1,194.00 | 1,166.00 | 1,188.00 | 1,167.62 | 50,100 |
| Dec 12, 2024 | 1,201.00 | 1,209.00 | 1,180.00 | 1,180.00 | 1,159.75 | 52,000 |
| Dec 11, 2024 | 1,213.00 | 1,213.00 | 1,197.00 | 1,202.00 | 1,181.38 | 29,700 |
| Dec 10, 2024 | 1,240.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,194.15 | 35,300 |
| Dec 9, 2024 | 1,215.00 | 1,234.00 | 1,205.00 | 1,230.00 | 1,208.90 | 31,300 |
| Dec 6, 2024 | 1,206.00 | 1,209.00 | 1,196.00 | 1,204.00 | 1,183.34 | 24,900 |
| Dec 5, 2024 | 1,205.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,189.24 | 48,000 |
| Dec 4, 2024 | 1,235.00 | 1,235.00 | 1,180.00 | 1,195.00 | 1,174.50 | 71,400 |
| Dec 3, 2024 | 1,241.00 | 1,246.00 | 1,229.00 | 1,242.00 | 1,220.69 | 46,000 |
| Dec 2, 2024 | 1,235.00 | 1,246.00 | 1,231.00 | 1,240.00 | 1,218.73 | 26,400 |
| Nov 29, 2024 | 1,239.00 | 1,243.00 | 1,226.00 | 1,226.00 | 1,204.97 | 24,500 |
| Nov 28, 2024 | 1,240.00 | 1,250.00 | 1,232.00 | 1,239.00 | 1,217.74 | 20,200 |
| Nov 27, 2024 | 1,223.00 | 1,248.00 | 1,220.00 | 1,240.00 | 1,218.73 | 20,000 |
| Nov 26, 2024 | 1,251.00 | 1,262.00 | 1,224.00 | 1,230.00 | 1,208.90 | 34,900 |
| Nov 25, 2024 | 1,278.00 | 1,285.00 | 1,250.00 | 1,250.00 | 1,228.55 | 46,300 |
| Nov 22, 2024 | 1,256.00 | 1,287.00 | 1,256.00 | 1,258.00 | 1,236.42 | 31,700 |
| Nov 21, 2024 | 1,231.00 | 1,289.00 | 1,231.00 | 1,249.00 | 1,227.57 | 65,800 |
| Nov 20, 2024 | 1,275.00 | 1,275.00 | 1,213.00 | 1,214.00 | 1,193.17 | 45,300 |
| Nov 19, 2024 | 1,227.00 | 1,285.00 | 1,201.00 | 1,272.00 | 1,250.18 | 58,300 |
| Nov 18, 2024 | 1,255.00 | 1,255.00 | 1,204.00 | 1,214.00 | 1,193.17 | 49,000 |
| Nov 15, 2024 | 1,255.00 | 1,269.00 | 1,246.00 | 1,264.00 | 1,242.31 | 34,200 |
| Nov 14, 2024 | 1,273.00 | 1,286.00 | 1,251.00 | 1,251.00 | 1,229.54 | 46,600 |
| Nov 13, 2024 | 1,275.00 | 1,285.00 | 1,266.00 | 1,280.00 | 1,258.04 | 47,000 |
| Nov 12, 2024 | 1,210.00 | 1,297.00 | 1,210.00 | 1,251.00 | 1,229.54 | 107,300 |
| Nov 11, 2024 | 1,197.00 | 1,199.00 | 1,181.00 | 1,190.00 | 1,169.58 | 35,900 |
| Nov 8, 2024 | 1,230.00 | 1,230.00 | 1,195.00 | 1,197.00 | 1,176.46 | 56,900 |
| Nov 7, 2024 | 1,238.00 | 1,248.00 | 1,207.00 | 1,211.00 | 1,190.22 | 49,600 |
| Nov 6, 2024 | 1,230.00 | 1,256.00 | 1,201.00 | 1,213.00 | 1,192.19 | 56,800 |
| Nov 5, 2024 | 1,234.00 | 1,234.00 | 1,208.00 | 1,218.00 | 1,197.10 | 18,900 |
| Nov 1, 2024 | 1,218.00 | 1,232.00 | 1,210.00 | 1,223.00 | 1,202.02 | 20,500 |
| Oct 31, 2024 | 1,237.00 | 1,241.00 | 1,211.00 | 1,237.00 | 1,215.78 | 79,400 |
| Oct 30, 2024 | 1,264.00 | 1,268.00 | 1,225.00 | 1,225.00 | 1,203.98 | 101,200 |
| Oct 29, 2024 | 1,238.00 | 1,255.00 | 1,233.00 | 1,253.00 | 1,231.50 | 19,600 |
| Oct 28, 2024 | 1,245.00 | 1,249.00 | 1,224.00 | 1,245.00 | 1,223.64 | 21,600 |
| Oct 25, 2024 | 1,253.00 | 1,255.00 | 1,217.00 | 1,223.00 | 1,202.02 | 37,900 |
| Oct 24, 2024 | 1,241.00 | 1,253.00 | 1,234.00 | 1,245.00 | 1,223.64 | 23,100 |
| Oct 23, 2024 | 1,257.00 | 1,257.00 | 1,235.00 | 1,248.00 | 1,226.59 | 16,500 |
| Oct 22, 2024 | 1,278.00 | 1,280.00 | 1,248.00 | 1,252.00 | 1,230.52 | 21,200 |
| Oct 21, 2024 | 1,279.00 | 1,287.00 | 1,261.00 | 1,268.00 | 1,246.25 | 38,200 |
| Oct 18, 2024 | 1,274.00 | 1,290.00 | 1,268.00 | 1,282.00 | 1,260.00 | 15,300 |
| Oct 17, 2024 | 1,284.00 | 1,286.00 | 1,261.00 | 1,274.00 | 1,252.14 | 54,800 |
| Oct 16, 2024 | 1,302.00 | 1,317.00 | 1,284.00 | 1,284.00 | 1,261.97 | 38,900 |
| Oct 15, 2024 | 1,305.00 | 1,331.00 | 1,297.00 | 1,327.00 | 1,304.23 | 50,600 |
| Oct 11, 2024 | 1,309.00 | 1,309.00 | 1,284.00 | 1,284.00 | 1,261.97 | 39,100 |
| Oct 10, 2024 | 1,329.00 | 1,329.00 | 1,296.00 | 1,304.00 | 1,281.63 | 31,100 |
| Oct 9, 2024 | 1,302.00 | 1,329.00 | 1,302.00 | 1,314.00 | 1,291.46 | 77,500 |
| Oct 8, 2024 | 1,312.00 | 1,320.00 | 1,298.00 | 1,299.00 | 1,276.71 | 46,500 |
| Oct 7, 2024 | 1,339.00 | 1,341.00 | 1,302.00 | 1,333.00 | 1,310.13 | 89,500 |
| Oct 4, 2024 | 1,327.00 | 1,335.00 | 1,309.00 | 1,325.00 | 1,302.27 | 59,300 |
| Oct 3, 2024 | 1,366.00 | 1,366.00 | 1,282.00 | 1,327.00 | 1,304.23 | 133,900 |
| Oct 2, 2024 | 1,360.00 | 1,367.00 | 1,304.00 | 1,311.00 | 1,288.51 | 53,300 |
| Oct 1, 2024 | 1,370.00 | 1,395.00 | 1,345.00 | 1,371.00 | 1,347.48 | 35,300 |
| Sep 30, 2024 | 1,365.00 | 1,390.00 | 1,358.00 | 1,362.00 | 1,338.63 | 48,700 |
| Sep 27, 2024 | 19.00 Dividend | |||||
| Sep 27, 2024 | 1,398.00 | 1,398.00 | 1,370.00 | 1,386.00 | 1,362.22 | 47,900 |
| Sep 26, 2024 | 1,377.00 | 1,398.00 | 1,371.00 | 1,397.00 | 1,354.36 | 91,800 |
| Sep 25, 2024 | 1,386.00 | 1,391.00 | 1,362.00 | 1,370.00 | 1,328.18 | 67,500 |
| Sep 24, 2024 | 1,390.00 | 1,393.00 | 1,374.00 | 1,375.00 | 1,333.03 | 32,500 |
| Sep 20, 2024 | 1,380.00 | 1,385.00 | 1,358.00 | 1,366.00 | 1,324.30 | 49,500 |
| Sep 19, 2024 | 1,358.00 | 1,377.00 | 1,348.00 | 1,373.00 | 1,331.09 | 59,500 |
| Sep 18, 2024 | 1,335.00 | 1,337.00 | 1,322.00 | 1,334.00 | 1,293.28 | 42,500 |
| Sep 17, 2024 | 1,298.00 | 1,318.00 | 1,286.00 | 1,310.00 | 1,270.01 | 33,500 |
| Sep 13, 2024 | 1,295.00 | 1,313.00 | 1,275.00 | 1,291.00 | 1,251.59 | 77,600 |
| Sep 12, 2024 | 1,289.00 | 1,321.00 | 1,286.00 | 1,305.00 | 1,265.17 | 93,200 |
| Sep 11, 2024 | 1,255.00 | 1,279.00 | 1,244.00 | 1,260.00 | 1,221.54 | 84,300 |
| Sep 10, 2024 | 1,226.00 | 1,266.00 | 1,226.00 | 1,258.00 | 1,219.60 | 49,400 |
| Sep 9, 2024 | 1,194.00 | 1,237.00 | 1,184.00 | 1,226.00 | 1,188.58 | 58,500 |
| Sep 6, 2024 | 1,254.00 | 1,254.00 | 1,208.00 | 1,224.00 | 1,186.64 | 86,700 |
| Sep 5, 2024 | 1,235.00 | 1,259.00 | 1,223.00 | 1,239.00 | 1,201.18 | 44,100 |
| Sep 4, 2024 | 1,266.00 | 1,271.00 | 1,228.00 | 1,231.00 | 1,193.42 | 37,600 |
| Sep 3, 2024 | 1,276.00 | 1,297.00 | 1,276.00 | 1,286.00 | 1,246.75 | 17,200 |
| Sep 2, 2024 | 1,299.00 | 1,305.00 | 1,254.00 | 1,270.00 | 1,231.23 | 35,300 |
| Aug 30, 2024 | 1,300.00 | 1,307.00 | 1,279.00 | 1,296.00 | 1,256.44 | 71,200 |
| Aug 29, 2024 | 1,255.00 | 1,299.00 | 1,255.00 | 1,299.00 | 1,259.35 | 66,300 |
| Aug 28, 2024 | 1,255.00 | 1,267.00 | 1,233.00 | 1,252.00 | 1,213.78 | 54,600 |
| Aug 27, 2024 | 1,216.00 | 1,279.00 | 1,213.00 | 1,255.00 | 1,216.69 | 78,300 |
| Aug 26, 2024 | 1,222.00 | 1,241.00 | 1,206.00 | 1,228.00 | 1,190.52 | 62,700 |
| Aug 23, 2024 | 1,210.00 | 1,210.00 | 1,185.00 | 1,204.00 | 1,167.25 | 44,100 |
| Aug 22, 2024 | 1,206.00 | 1,214.00 | 1,192.00 | 1,211.00 | 1,174.04 | 16,800 |
| Aug 21, 2024 | 1,227.00 | 1,227.00 | 1,197.00 | 1,201.00 | 1,164.34 | 23,700 |
| Aug 20, 2024 | 1,215.00 | 1,234.00 | 1,210.00 | 1,227.00 | 1,189.55 | 28,000 |
| Aug 19, 2024 | 1,220.00 | 1,230.00 | 1,198.00 | 1,198.00 | 1,161.43 | 35,300 |
| Aug 16, 2024 | 1,227.00 | 1,244.00 | 1,204.00 | 1,238.00 | 1,200.21 | 33,300 |
| Aug 15, 2024 | 1,207.00 | 1,219.00 | 1,190.00 | 1,204.00 | 1,167.25 | 37,800 |
| Aug 14, 2024 | 1,193.00 | 1,200.00 | 1,170.00 | 1,197.00 | 1,160.46 | 38,800 |
| Aug 13, 2024 | 1,147.00 | 1,196.00 | 1,129.00 | 1,183.00 | 1,146.89 | 63,800 |
| Aug 9, 2024 | 1,165.00 | 1,166.00 | 1,120.00 | 1,134.00 | 1,099.39 | 122,300 |
| Aug 8, 2024 | 1,100.00 | 1,153.00 | 1,088.00 | 1,135.00 | 1,100.36 | 154,300 |
| Aug 7, 2024 | 1,091.00 | 1,125.00 | 1,021.00 | 1,098.00 | 1,064.48 | 348,100 |
| Aug 6, 2024 | 1,146.00 | 1,169.00 | 1,085.00 | 1,121.00 | 1,086.78 | 111,700 |
| Aug 5, 2024 | 1,107.00 | 1,170.00 | 1,036.00 | 1,146.00 | 1,111.02 | 112,700 |
| Aug 2, 2024 | 1,237.00 | 1,245.00 | 1,171.00 | 1,174.00 | 1,138.16 | 99,400 |
| Aug 1, 2024 | 1,337.00 | 1,337.00 | 1,288.00 | 1,295.00 | 1,255.47 | 58,300 |
| Jul 31, 2024 | 1,301.00 | 1,338.00 | 1,288.00 | 1,337.00 | 1,296.19 | 52,900 |
| Jul 30, 2024 | 1,341.00 | 1,341.00 | 1,294.00 | 1,315.00 | 1,274.86 | 51,300 |
| Jul 29, 2024 | 1,330.00 | 1,355.00 | 1,313.00 | 1,341.00 | 1,300.07 | 52,500 |
| Jul 26, 2024 | 1,306.00 | 1,324.00 | 1,296.00 | 1,311.00 | 1,270.98 | 57,600 |
| Jul 25, 2024 | 1,345.00 | 1,354.00 | 1,315.00 | 1,326.00 | 1,285.53 | 139,000 |
| Jul 24, 2024 | 1,358.00 | 1,380.00 | 1,347.00 | 1,364.00 | 1,322.37 | 65,900 |
| Jul 23, 2024 | 1,383.00 | 1,391.00 | 1,354.00 | 1,358.00 | 1,316.55 | 74,400 |
| Jul 22, 2024 | 1,424.00 | 1,431.00 | 1,368.00 | 1,375.00 | 1,333.03 | 50,300 |
| Jul 19, 2024 | 1,412.00 | 1,430.00 | 1,383.00 | 1,423.00 | 1,379.56 | 71,100 |
| Jul 18, 2024 | 1,410.00 | 1,423.00 | 1,377.00 | 1,382.00 | 1,339.82 | 43,500 |
| Jul 17, 2024 | 1,444.00 | 1,446.00 | 1,421.00 | 1,423.00 | 1,379.56 | 57,000 |
| Jul 16, 2024 | 1,394.00 | 1,444.00 | 1,394.00 | 1,433.00 | 1,389.26 | 92,900 |
| Jul 12, 2024 | 1,360.00 | 1,400.00 | 1,360.00 | 1,376.00 | 1,334.00 | 36,000 |
| Jul 11, 2024 | 1,444.00 | 1,451.00 | 1,384.00 | 1,386.00 | 1,343.69 | 121,700 |
| Jul 10, 2024 | 1,393.00 | 1,400.00 | 1,348.00 | 1,354.00 | 1,312.67 | 66,300 |
| Jul 9, 2024 | 1,358.00 | 1,388.00 | 1,336.00 | 1,381.00 | 1,338.85 | 55,600 |
| Jul 8, 2024 | 1,320.00 | 1,367.00 | 1,318.00 | 1,353.00 | 1,311.70 | 46,000 |
| Jul 5, 2024 | 1,328.00 | 1,334.00 | 1,320.00 | 1,327.00 | 1,286.49 | 36,300 |
| Jul 4, 2024 | 1,345.00 | 1,349.00 | 1,311.00 | 1,328.00 | 1,287.46 | 37,200 |
| Jul 3, 2024 | 1,320.00 | 1,346.00 | 1,315.00 | 1,346.00 | 1,304.91 | 49,900 |
| Jul 2, 2024 | 1,350.00 | 1,370.00 | 1,303.00 | 1,333.00 | 1,292.31 | 73,500 |
| Jul 1, 2024 | 1,372.00 | 1,376.00 | 1,349.00 | 1,350.00 | 1,308.79 | 67,200 |
| Jun 28, 2024 | 1,368.00 | 1,382.00 | 1,320.00 | 1,333.00 | 1,292.31 | 89,400 |
| Jun 27, 2024 | 2:1 Stock Splits | |||||
| Jun 27, 2024 | 1,322.00 | 1,369.00 | 1,310.00 | 1,368.00 | 1,326.24 | 87,400 |
| Jun 26, 2024 | 1,304.50 | 1,332.50 | 1,295.50 | 1,322.00 | 1,281.65 | 132,000 |
| Jun 25, 2024 | 1,288.50 | 1,306.00 | 1,283.00 | 1,287.00 | 1,247.72 | 124,000 |
| Jun 24, 2024 | 1,256.00 | 1,277.50 | 1,245.50 | 1,276.50 | 1,237.54 | 87,800 |
| Jun 21, 2024 | 1,249.50 | 1,270.00 | 1,244.00 | 1,244.50 | 1,206.51 | 96,800 |
| Jun 20, 2024 | 1,237.00 | 1,258.00 | 1,237.00 | 1,246.00 | 1,207.97 | 87,800 |
| Jun 19, 2024 | 1,209.50 | 1,232.00 | 1,204.00 | 1,225.50 | 1,188.09 | 85,800 |
| Jun 18, 2024 | 1,185.50 | 1,204.50 | 1,177.50 | 1,204.00 | 1,167.25 | 59,400 |
| Jun 17, 2024 | 1,164.00 | 1,167.50 | 1,142.50 | 1,165.00 | 1,129.44 | 54,600 |
| Jun 14, 2024 | 1,122.00 | 1,172.50 | 1,117.00 | 1,169.50 | 1,133.80 | 133,400 |
| Jun 13, 2024 | 1,144.00 | 1,145.00 | 1,115.50 | 1,122.00 | 1,087.75 | 64,000 |
| Jun 12, 2024 | 1,152.50 | 1,159.50 | 1,141.00 | 1,141.00 | 1,106.17 | 26,400 |
| Jun 11, 2024 | 1,140.50 | 1,164.50 | 1,137.00 | 1,152.50 | 1,117.32 | 70,600 |
| Jun 10, 2024 | 1,142.50 | 1,150.00 | 1,135.00 | 1,141.50 | 1,106.66 | 57,600 |
| Jun 7, 2024 | 1,155.00 | 1,157.00 | 1,130.00 | 1,147.50 | 1,112.47 | 66,400 |
| Jun 6, 2024 | 1,180.50 | 1,189.50 | 1,153.50 | 1,160.00 | 1,124.59 | 52,000 |
| Jun 5, 2024 | 1,224.00 | 1,224.00 | 1,175.00 | 1,175.00 | 1,139.13 | 70,800 |
| Jun 4, 2024 | 1,230.50 | 1,245.00 | 1,219.00 | 1,229.50 | 1,191.97 | 49,000 |
| Jun 3, 2024 | 1,234.50 | 1,247.00 | 1,227.50 | 1,237.00 | 1,199.24 | 80,400 |
| May 31, 2024 | 1,172.50 | 1,217.00 | 1,147.50 | 1,217.00 | 1,179.85 | 103,000 |
| May 30, 2024 | 1,136.50 | 1,158.50 | 1,126.50 | 1,158.50 | 1,123.14 | 78,200 |
| May 29, 2024 | 1,165.00 | 1,174.50 | 1,145.50 | 1,151.00 | 1,115.87 | 52,000 |
| May 28, 2024 | 1,180.00 | 1,188.50 | 1,160.00 | 1,160.50 | 1,125.08 | 60,400 |
| May 27, 2024 | 1,170.00 | 1,183.50 | 1,163.00 | 1,183.50 | 1,147.37 | 75,200 |
| May 24, 2024 | 1,117.00 | 1,159.00 | 1,115.00 | 1,159.00 | 1,123.62 | 165,000 |
| May 23, 2024 | 1,119.00 | 1,119.00 | 1,081.50 | 1,111.50 | 1,077.57 | 47,600 |
| May 22, 2024 | 1,131.00 | 1,131.00 | 1,106.00 | 1,106.00 | 1,072.24 | 38,600 |
| May 21, 2024 | 1,117.00 | 1,138.00 | 1,117.00 | 1,121.00 | 1,086.78 | 59,000 |
| May 20, 2024 | 1,105.50 | 1,120.00 | 1,102.50 | 1,118.50 | 1,084.36 | 52,600 |
| May 17, 2024 | 1,111.50 | 1,112.00 | 1,097.00 | 1,108.00 | 1,074.18 | 47,800 |
| May 16, 2024 | 1,115.00 | 1,115.00 | 1,093.50 | 1,101.00 | 1,067.39 | 85,600 |
| May 15, 2024 | 1,135.00 | 1,135.00 | 1,087.00 | 1,095.00 | 1,061.58 | 119,600 |
| May 14, 2024 | 1,121.50 | 1,122.00 | 1,079.00 | 1,086.00 | 1,052.85 | 124,400 |
| May 13, 2024 | 1,082.00 | 1,132.00 | 1,064.50 | 1,132.00 | 1,097.45 | 397,400 |
| May 10, 2024 | 1,019.50 | 1,019.50 | 989.00 | 1,001.50 | 970.93 | 27,000 |
| May 9, 2024 | 1,009.00 | 1,020.00 | 1,009.00 | 1,014.00 | 983.05 | 14,800 |
| May 8, 2024 | 1,000.50 | 1,009.00 | 1,000.50 | 1,002.50 | 971.90 | 25,800 |
| May 7, 2024 | 1,002.50 | 1,008.00 | 994.00 | 1,002.00 | 971.41 | 23,200 |
| May 2, 2024 | 999.00 | 1,006.50 | 993.50 | 993.50 | 963.17 | 12,200 |
| May 1, 2024 | 991.00 | 998.00 | 986.00 | 992.50 | 962.20 | 23,800 |
| Apr 30, 2024 | 1,019.00 | 1,019.00 | 998.50 | 1,006.50 | 975.78 | 36,600 |
| Apr 26, 2024 | 994.00 | 1,003.50 | 978.00 | 1,003.50 | 972.87 | 37,200 |
| Apr 25, 2024 | 998.00 | 1,001.00 | 987.50 | 992.00 | 961.72 | 36,600 |
| Apr 24, 2024 | 1,004.00 | 1,007.50 | 995.50 | 1,005.50 | 974.81 | 44,000 |
| Apr 23, 2024 | 996.00 | 996.00 | 985.50 | 991.00 | 960.75 | 18,600 |
| Apr 22, 2024 | 978.00 | 986.50 | 975.50 | 983.00 | 952.99 | 34,600 |
| Apr 19, 2024 | 968.50 | 980.00 | 955.50 | 967.00 | 937.48 | 84,800 |
| Apr 18, 2024 | 995.50 | 995.50 | 969.50 | 985.00 | 954.93 | 60,800 |
| Apr 17, 2024 | 1,055.00 | 1,055.00 | 993.00 | 995.50 | 965.11 | 52,400 |
| Apr 16, 2024 | 1,053.00 | 1,068.00 | 1,031.00 | 1,050.50 | 1,018.43 | 48,800 |
| Apr 15, 2024 | 1,067.50 | 1,076.50 | 1,061.50 | 1,065.00 | 1,032.49 | 31,800 |
| Apr 12, 2024 | 1,085.50 | 1,086.50 | 1,079.00 | 1,085.00 | 1,051.88 | 39,000 |
| Apr 11, 2024 | 1,074.50 | 1,075.50 | 1,067.50 | 1,074.50 | 1,041.70 | 27,200 |
| Apr 10, 2024 | 1,060.00 | 1,076.00 | 1,060.00 | 1,074.50 | 1,041.70 | 21,800 |
| Apr 9, 2024 | 1,051.00 | 1,062.00 | 1,051.00 | 1,059.00 | 1,026.67 | 26,800 |
| Apr 8, 2024 | 1,041.00 | 1,051.00 | 1,041.00 | 1,048.50 | 1,016.50 | 39,400 |
| Apr 5, 2024 | 1,033.50 | 1,047.50 | 1,031.50 | 1,041.00 | 1,009.22 | 41,400 |
| Apr 4, 2024 | 1,050.50 | 1,054.50 | 1,038.00 | 1,049.50 | 1,017.46 | 35,600 |
Related Tickers
9658.T Business Brain Showa-Ota Inc.
2,452.00
-2.15%
AUB.PA Aubay Société Anonyme
44.80
-4.78%
IXX.DE init innovation in traffic systems SE
37.30
-6.05%
WAVE.PA Wavestone SA
44.20
-3.70%
NRO.PA Neurones S.A.
47.00
-0.63%
FPT.VN FPT Corporation
113,000.00
-0.44%
NABL N-able, Inc.
6.79
-4.37%
LDOS Leidos Holdings, Inc.
133.14
-4.55%