Tokyo - Delayed Quote JPY
LY Corporation (4689.T)
552.70
-3.40
(-0.61%)
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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 555.80 | 555.80 | 544.80 | 552.70 | 552.70 | 12,190,400 |
| Apr 21, 2025 | 550.00 | 558.80 | 548.50 | 556.10 | 556.10 | 9,529,400 |
| Apr 18, 2025 | 542.80 | 555.90 | 538.00 | 554.00 | 554.00 | 12,051,000 |
| Apr 17, 2025 | 526.50 | 539.80 | 524.30 | 538.00 | 538.00 | 13,984,600 |
| Apr 16, 2025 | 522.00 | 528.00 | 517.90 | 528.00 | 528.00 | 9,073,900 |
| Apr 15, 2025 | 521.00 | 521.90 | 513.80 | 515.20 | 515.20 | 7,812,800 |
| Apr 14, 2025 | 515.00 | 520.80 | 514.30 | 517.00 | 517.00 | 9,508,100 |
| Apr 11, 2025 | 498.40 | 515.00 | 494.00 | 511.90 | 511.90 | 13,468,200 |
| Apr 10, 2025 | 524.80 | 524.80 | 508.60 | 513.00 | 513.00 | 14,683,600 |
| Apr 9, 2025 | 497.00 | 498.70 | 482.90 | 488.80 | 488.80 | 17,642,200 |
| Apr 8, 2025 | 497.50 | 509.50 | 495.10 | 500.70 | 500.70 | 16,430,300 |
| Apr 7, 2025 | 462.90 | 480.80 | 456.20 | 473.50 | 473.50 | 26,248,700 |
| Apr 4, 2025 | 519.70 | 534.50 | 517.80 | 524.30 | 524.30 | 15,267,100 |
| Apr 3, 2025 | 498.40 | 520.60 | 497.00 | 519.90 | 519.90 | 13,576,300 |
| Apr 2, 2025 | 521.10 | 525.80 | 510.60 | 517.40 | 517.40 | 12,585,100 |
| Apr 1, 2025 | 513.90 | 520.00 | 512.20 | 516.70 | 516.70 | 9,224,000 |
| Mar 31, 2025 | 503.10 | 512.30 | 501.40 | 506.30 | 506.30 | 13,291,200 |
| Mar 28, 2025 | 531.20 | 534.80 | 517.50 | 523.10 | 523.10 | 15,227,700 |
| Mar 27, 2025 | 529.80 | 537.50 | 529.40 | 537.20 | 537.20 | 11,940,700 |
| Mar 26, 2025 | 534.20 | 536.00 | 529.20 | 534.10 | 534.10 | 10,248,100 |
| Mar 25, 2025 | 523.00 | 538.60 | 523.00 | 536.30 | 536.30 | 13,175,000 |
| Mar 24, 2025 | 521.10 | 533.70 | 519.30 | 523.10 | 523.10 | 9,607,400 |
| Mar 21, 2025 | 523.10 | 528.20 | 521.10 | 521.10 | 521.10 | 16,258,000 |
| Mar 19, 2025 | 521.10 | 525.00 | 517.40 | 520.00 | 520.00 | 10,215,200 |
| Mar 18, 2025 | 527.20 | 529.50 | 523.60 | 527.00 | 527.00 | 9,434,300 |
| Mar 17, 2025 | 524.00 | 530.70 | 521.20 | 527.20 | 527.20 | 8,524,900 |
| Mar 14, 2025 | 525.30 | 527.10 | 518.20 | 522.50 | 522.50 | 14,703,900 |
| Mar 13, 2025 | 536.50 | 541.00 | 531.90 | 531.90 | 531.90 | 14,222,800 |
| Mar 12, 2025 | 524.50 | 551.80 | 520.10 | 532.10 | 532.10 | 36,841,800 |
| Mar 11, 2025 | 524.80 | 527.30 | 499.20 | 515.60 | 515.60 | 21,962,500 |
| Mar 10, 2025 | 525.80 | 530.30 | 521.20 | 528.10 | 528.10 | 18,701,100 |
| Mar 7, 2025 | 524.80 | 528.00 | 516.70 | 518.40 | 518.40 | 17,991,000 |
| Mar 6, 2025 | 515.10 | 521.00 | 513.70 | 521.00 | 521.00 | 14,418,900 |
| Mar 5, 2025 | 517.00 | 517.70 | 510.30 | 515.60 | 515.60 | 14,820,100 |
| Mar 4, 2025 | 512.90 | 515.60 | 505.60 | 511.60 | 511.60 | 18,468,000 |
| Mar 3, 2025 | 500.00 | 514.80 | 498.90 | 513.00 | 513.00 | 19,263,600 |
| Feb 28, 2025 | 496.40 | 506.30 | 491.50 | 506.30 | 506.30 | 32,561,200 |
| Feb 27, 2025 | 482.00 | 488.60 | 476.10 | 484.80 | 484.80 | 13,350,800 |
| Feb 26, 2025 | 478.80 | 478.80 | 469.30 | 474.00 | 474.00 | 13,712,300 |
| Feb 25, 2025 | 490.00 | 490.30 | 478.50 | 478.90 | 478.90 | 12,210,700 |
| Feb 21, 2025 | 481.50 | 492.90 | 479.70 | 491.60 | 491.60 | 13,643,500 |
| Feb 20, 2025 | 488.40 | 491.00 | 478.00 | 479.30 | 479.30 | 13,758,100 |
| Feb 19, 2025 | 488.00 | 492.50 | 483.10 | 491.10 | 491.10 | 11,689,900 |
| Feb 18, 2025 | 485.90 | 491.20 | 483.30 | 489.60 | 489.60 | 7,604,000 |
| Feb 17, 2025 | 495.30 | 495.60 | 485.90 | 487.50 | 487.50 | 11,025,500 |
| Feb 14, 2025 | 502.20 | 502.30 | 491.20 | 493.70 | 493.70 | 13,433,300 |
| Feb 13, 2025 | 500.70 | 502.70 | 494.60 | 501.60 | 501.60 | 13,102,300 |
| Feb 12, 2025 | 507.40 | 510.90 | 492.90 | 499.20 | 499.20 | 17,745,600 |
| Feb 10, 2025 | 485.00 | 502.90 | 482.60 | 499.40 | 499.40 | 16,221,000 |
| Feb 7, 2025 | 470.50 | 497.20 | 467.20 | 496.90 | 496.90 | 24,469,500 |
| Feb 6, 2025 | 485.00 | 489.70 | 474.50 | 475.70 | 475.70 | 14,731,100 |
| Feb 5, 2025 | 470.00 | 479.70 | 468.30 | 474.00 | 474.00 | 17,253,500 |
| Feb 4, 2025 | 469.00 | 471.60 | 462.50 | 466.90 | 466.90 | 15,609,000 |
| Feb 3, 2025 | 447.70 | 472.10 | 444.70 | 462.80 | 462.80 | 17,997,100 |
| Jan 31, 2025 | 455.50 | 457.50 | 451.00 | 454.90 | 454.90 | 9,534,300 |
| Jan 30, 2025 | 456.20 | 458.90 | 451.50 | 457.80 | 457.80 | 8,571,200 |
| Jan 29, 2025 | 455.00 | 457.30 | 453.00 | 456.80 | 456.80 | 7,824,100 |
| Jan 28, 2025 | 447.00 | 454.10 | 446.10 | 453.70 | 453.70 | 10,709,500 |
| Jan 27, 2025 | 443.00 | 449.20 | 441.10 | 447.80 | 447.80 | 11,165,100 |
| Jan 24, 2025 | 438.80 | 442.70 | 433.90 | 440.70 | 440.70 | 9,712,400 |
| Jan 23, 2025 | 432.00 | 436.00 | 431.70 | 435.70 | 435.70 | 8,252,600 |
| Jan 22, 2025 | 431.10 | 434.70 | 429.90 | 431.60 | 431.60 | 7,133,900 |
| Jan 21, 2025 | 432.00 | 432.70 | 427.70 | 428.10 | 428.10 | 5,178,700 |
| Jan 20, 2025 | 427.00 | 430.40 | 424.60 | 425.70 | 425.70 | 5,144,900 |
| Jan 17, 2025 | 424.20 | 427.40 | 421.80 | 427.00 | 427.00 | 7,666,100 |
| Jan 16, 2025 | 429.50 | 432.50 | 425.10 | 426.40 | 426.40 | 6,307,100 |
| Jan 15, 2025 | 429.50 | 432.00 | 423.60 | 427.20 | 427.20 | 9,480,400 |
| Jan 14, 2025 | 430.00 | 434.70 | 419.80 | 425.10 | 425.10 | 10,160,400 |
| Jan 10, 2025 | 421.00 | 427.00 | 420.40 | 425.30 | 425.30 | 8,457,400 |
| Jan 9, 2025 | 426.30 | 426.70 | 420.40 | 423.20 | 423.20 | 8,339,900 |
| Jan 8, 2025 | 420.00 | 427.70 | 419.40 | 425.70 | 425.70 | 9,873,800 |
| Jan 7, 2025 | 419.90 | 428.00 | 417.70 | 425.30 | 425.30 | 16,888,300 |
| Jan 6, 2025 | 421.30 | 422.40 | 411.00 | 413.30 | 413.30 | 13,180,600 |
| Dec 30, 2024 | 430.00 | 430.30 | 417.60 | 419.40 | 419.40 | 10,059,800 |
| Dec 27, 2024 | 425.70 | 429.30 | 424.10 | 427.20 | 427.20 | 7,942,500 |
| Dec 26, 2024 | 423.80 | 425.40 | 420.50 | 423.90 | 423.90 | 7,286,100 |
| Dec 25, 2024 | 425.00 | 425.00 | 418.10 | 423.60 | 423.60 | 5,724,000 |
| Dec 24, 2024 | 418.80 | 425.60 | 418.00 | 423.10 | 423.10 | 9,278,200 |
| Dec 23, 2024 | 425.10 | 427.50 | 416.20 | 422.00 | 422.00 | 9,825,100 |
| Dec 20, 2024 | 428.70 | 429.80 | 414.60 | 426.20 | 426.20 | 26,682,600 |
| Dec 19, 2024 | 437.60 | 439.80 | 430.20 | 430.60 | 430.60 | 10,637,400 |
| Dec 18, 2024 | 446.80 | 447.50 | 438.00 | 438.00 | 438.00 | 8,596,000 |
| Dec 17, 2024 | 439.00 | 443.80 | 437.50 | 443.00 | 443.00 | 9,641,200 |
| Dec 16, 2024 | 440.00 | 442.60 | 437.00 | 438.00 | 438.00 | 7,400,400 |
| Dec 13, 2024 | 434.00 | 441.80 | 433.40 | 441.10 | 441.10 | 12,923,800 |
| Dec 12, 2024 | 440.00 | 442.20 | 439.00 | 439.50 | 439.50 | 10,804,600 |
| Dec 11, 2024 | 431.70 | 438.30 | 431.50 | 438.30 | 438.30 | 11,784,400 |
| Dec 10, 2024 | 436.90 | 438.80 | 432.50 | 433.60 | 433.60 | 10,107,500 |
| Dec 9, 2024 | 430.00 | 436.30 | 429.80 | 435.00 | 435.00 | 12,162,100 |
| Dec 6, 2024 | 427.50 | 433.60 | 426.40 | 428.80 | 428.80 | 10,619,500 |
| Dec 5, 2024 | 428.20 | 429.00 | 424.60 | 427.50 | 427.50 | 9,857,300 |
| Dec 4, 2024 | 422.70 | 429.70 | 419.80 | 429.60 | 429.60 | 11,413,000 |
| Dec 3, 2024 | 419.30 | 422.80 | 418.00 | 422.40 | 422.40 | 8,947,700 |
| Dec 2, 2024 | 412.60 | 419.20 | 411.60 | 418.30 | 418.30 | 9,940,300 |
| Nov 29, 2024 | 411.70 | 412.40 | 409.10 | 411.90 | 411.90 | 8,160,200 |
| Nov 28, 2024 | 413.80 | 416.50 | 409.60 | 412.90 | 412.90 | 6,028,400 |
| Nov 27, 2024 | 413.30 | 413.60 | 407.50 | 411.10 | 411.10 | 8,819,200 |
| Nov 26, 2024 | 416.40 | 417.00 | 410.70 | 412.30 | 412.30 | 9,563,200 |
| Nov 25, 2024 | 418.50 | 422.60 | 413.30 | 414.90 | 414.90 | 34,944,400 |
| Nov 22, 2024 | 417.40 | 420.30 | 413.80 | 415.00 | 415.00 | 10,029,000 |
| Nov 21, 2024 | 411.50 | 418.90 | 410.60 | 418.40 | 418.40 | 11,436,700 |
| Nov 20, 2024 | 410.50 | 414.10 | 409.90 | 414.10 | 414.10 | 6,835,000 |
| Nov 19, 2024 | 407.00 | 410.50 | 405.50 | 410.50 | 410.50 | 7,292,700 |
| Nov 18, 2024 | 405.10 | 410.50 | 405.00 | 406.40 | 406.40 | 7,936,500 |
| Nov 15, 2024 | 416.00 | 417.80 | 407.70 | 407.70 | 407.70 | 12,008,600 |
| Nov 14, 2024 | 414.10 | 418.60 | 410.80 | 418.60 | 418.60 | 11,242,800 |
| Nov 13, 2024 | 415.00 | 419.70 | 411.70 | 413.00 | 413.00 | 10,193,500 |
| Nov 12, 2024 | 407.80 | 418.40 | 407.70 | 413.00 | 413.00 | 13,445,600 |
| Nov 11, 2024 | 405.00 | 408.30 | 401.70 | 405.00 | 405.00 | 15,455,400 |
| Nov 8, 2024 | 415.90 | 420.30 | 409.50 | 412.10 | 412.10 | 14,541,500 |
| Nov 7, 2024 | 423.20 | 425.10 | 408.60 | 417.30 | 417.30 | 24,593,900 |
| Nov 6, 2024 | 428.70 | 431.80 | 404.10 | 421.10 | 421.10 | 36,105,800 |
| Nov 5, 2024 | 429.00 | 439.60 | 420.10 | 423.60 | 423.60 | 20,494,900 |
| Nov 1, 2024 | 413.00 | 415.70 | 409.60 | 414.10 | 414.10 | 12,044,900 |
| Oct 31, 2024 | 415.10 | 420.30 | 411.20 | 419.40 | 419.40 | 11,180,100 |
| Oct 30, 2024 | 418.00 | 420.50 | 414.60 | 417.90 | 417.90 | 42,420,700 |
| Oct 29, 2024 | 418.40 | 419.60 | 413.30 | 415.70 | 415.70 | 9,228,600 |
| Oct 28, 2024 | 408.90 | 416.60 | 406.90 | 415.50 | 415.50 | 11,308,800 |
| Oct 25, 2024 | 413.30 | 414.80 | 406.60 | 409.60 | 409.60 | 7,244,800 |
| Oct 24, 2024 | 413.00 | 416.50 | 409.20 | 412.30 | 412.30 | 8,435,200 |
| Oct 23, 2024 | 421.00 | 423.50 | 417.60 | 418.50 | 418.50 | 6,810,600 |
| Oct 22, 2024 | 427.80 | 428.70 | 421.30 | 422.70 | 422.70 | 8,547,500 |
| Oct 21, 2024 | 423.50 | 428.70 | 422.20 | 427.90 | 427.90 | 11,356,400 |
| Oct 18, 2024 | 419.30 | 421.40 | 415.60 | 417.10 | 417.10 | 5,410,900 |
| Oct 17, 2024 | 421.70 | 423.70 | 414.80 | 417.10 | 417.10 | 7,621,000 |
| Oct 16, 2024 | 426.00 | 430.20 | 422.90 | 424.70 | 424.70 | 8,116,900 |
| Oct 15, 2024 | 430.00 | 437.30 | 426.70 | 426.70 | 426.70 | 14,722,400 |
| Oct 11, 2024 | 425.50 | 427.30 | 418.60 | 420.10 | 420.10 | 10,787,200 |
| Oct 10, 2024 | 427.30 | 428.60 | 422.70 | 424.80 | 424.80 | 6,848,400 |
| Oct 9, 2024 | 428.00 | 428.30 | 421.00 | 424.80 | 424.80 | 8,793,000 |
| Oct 8, 2024 | 425.90 | 428.00 | 421.10 | 423.50 | 423.50 | 11,148,200 |
| Oct 7, 2024 | 437.10 | 438.10 | 427.00 | 430.90 | 430.90 | 13,654,100 |
| Oct 4, 2024 | 427.30 | 436.40 | 427.30 | 433.80 | 433.80 | 14,914,500 |
| Oct 3, 2024 | 424.00 | 430.30 | 423.70 | 425.10 | 425.10 | 13,739,800 |
| Oct 2, 2024 | 420.30 | 423.40 | 418.10 | 419.60 | 419.60 | 12,240,800 |
| Oct 1, 2024 | 423.00 | 423.30 | 415.70 | 420.40 | 420.40 | 10,258,500 |
| Sep 30, 2024 | 412.50 | 420.90 | 412.00 | 419.30 | 419.30 | 12,825,700 |
| Sep 27, 2024 | 422.00 | 423.90 | 416.90 | 423.50 | 423.50 | 9,586,500 |
| Sep 26, 2024 | 412.00 | 420.80 | 411.10 | 420.80 | 420.80 | 13,331,200 |
| Sep 25, 2024 | 406.40 | 411.90 | 406.40 | 408.90 | 408.90 | 10,715,000 |
| Sep 24, 2024 | 410.10 | 412.70 | 403.60 | 405.30 | 405.30 | 13,800,800 |
| Sep 20, 2024 | 408.60 | 413.50 | 406.70 | 409.40 | 409.40 | 15,166,400 |
| Sep 19, 2024 | 406.00 | 409.20 | 402.90 | 402.90 | 402.90 | 11,438,700 |
| Sep 18, 2024 | 409.00 | 409.40 | 399.20 | 401.80 | 401.80 | 9,809,100 |
| Sep 17, 2024 | 412.50 | 413.50 | 402.10 | 406.00 | 406.00 | 11,868,200 |
| Sep 13, 2024 | 419.10 | 420.80 | 408.20 | 412.10 | 412.10 | 14,837,700 |
| Sep 12, 2024 | 406.50 | 420.70 | 406.50 | 416.20 | 416.20 | 19,447,800 |
| Sep 11, 2024 | 399.00 | 402.70 | 393.70 | 398.70 | 398.70 | 10,572,300 |
| Sep 10, 2024 | 402.00 | 402.20 | 398.10 | 398.30 | 398.30 | 6,495,700 |
| Sep 9, 2024 | 388.00 | 398.40 | 387.10 | 397.10 | 397.10 | 11,804,300 |
| Sep 6, 2024 | 401.90 | 402.80 | 392.40 | 395.30 | 395.30 | 8,596,000 |
| Sep 5, 2024 | 396.60 | 405.30 | 396.30 | 399.10 | 399.10 | 7,734,000 |
| Sep 4, 2024 | 404.80 | 406.70 | 397.20 | 399.10 | 399.10 | 11,994,500 |
| Sep 3, 2024 | 405.40 | 412.90 | 402.30 | 412.80 | 412.80 | 13,916,600 |
| Sep 2, 2024 | 400.20 | 407.50 | 400.20 | 405.70 | 405.70 | 10,748,200 |
| Aug 30, 2024 | 396.00 | 400.30 | 386.60 | 399.70 | 399.70 | 17,440,300 |
| Aug 29, 2024 | 403.00 | 403.30 | 397.50 | 400.70 | 400.70 | 8,700,800 |
| Aug 28, 2024 | 406.50 | 408.30 | 401.10 | 403.20 | 403.20 | 13,691,900 |
| Aug 27, 2024 | 408.00 | 409.50 | 403.50 | 406.80 | 406.80 | 10,562,200 |
| Aug 26, 2024 | 385.00 | 411.80 | 383.50 | 405.00 | 405.00 | 35,885,400 |
| Aug 23, 2024 | 385.90 | 388.80 | 380.80 | 381.80 | 381.80 | 9,099,800 |
| Aug 22, 2024 | 379.30 | 388.00 | 377.00 | 388.00 | 388.00 | 13,862,400 |
| Aug 21, 2024 | 375.80 | 380.70 | 374.60 | 378.70 | 378.70 | 10,244,100 |
| Aug 20, 2024 | 378.90 | 383.50 | 377.70 | 380.50 | 380.50 | 13,744,400 |
| Aug 19, 2024 | 378.30 | 380.80 | 373.40 | 375.80 | 375.80 | 12,363,500 |
| Aug 16, 2024 | 380.00 | 382.70 | 378.40 | 382.70 | 382.70 | 9,188,000 |
| Aug 15, 2024 | 384.20 | 387.60 | 376.20 | 376.20 | 376.20 | 13,546,700 |
| Aug 14, 2024 | 384.00 | 388.50 | 382.20 | 385.30 | 385.30 | 13,064,500 |
| Aug 13, 2024 | 376.80 | 382.70 | 375.40 | 381.20 | 381.20 | 14,492,000 |
| Aug 9, 2024 | 385.00 | 385.00 | 373.80 | 378.40 | 378.40 | 19,043,400 |
| Aug 8, 2024 | 373.80 | 385.60 | 368.10 | 381.30 | 381.30 | 14,019,800 |
| Aug 7, 2024 | 363.80 | 379.40 | 360.80 | 375.00 | 375.00 | 24,809,700 |
| Aug 6, 2024 | 360.00 | 371.80 | 355.40 | 371.80 | 371.80 | 35,955,700 |
| Aug 5, 2024 | 382.60 | 383.90 | 338.60 | 338.80 | 338.80 | 59,641,400 |
| Aug 2, 2024 | 359.10 | 366.20 | 347.80 | 350.60 | 350.60 | 24,497,900 |
| Aug 1, 2024 | 371.30 | 371.50 | 362.60 | 367.10 | 367.10 | 14,261,900 |
| Jul 31, 2024 | 366.00 | 375.00 | 363.20 | 373.00 | 373.00 | 13,083,100 |
| Jul 30, 2024 | 370.50 | 370.90 | 362.60 | 366.60 | 366.60 | 8,628,100 |
| Jul 29, 2024 | 365.60 | 371.30 | 362.50 | 369.70 | 369.70 | 14,972,400 |
| Jul 26, 2024 | 368.00 | 370.30 | 362.90 | 363.80 | 363.80 | 10,922,900 |
| Jul 25, 2024 | 372.00 | 373.60 | 365.70 | 368.10 | 368.10 | 19,776,600 |
| Jul 24, 2024 | 386.80 | 389.00 | 380.00 | 380.00 | 380.00 | 11,983,100 |
| Jul 23, 2024 | 388.80 | 394.50 | 387.30 | 390.00 | 390.00 | 7,549,800 |
| Jul 22, 2024 | 394.20 | 394.60 | 388.90 | 390.50 | 390.50 | 7,482,000 |
| Jul 19, 2024 | 395.10 | 397.70 | 391.50 | 393.60 | 393.60 | 8,565,100 |
| Jul 18, 2024 | 401.90 | 405.90 | 396.70 | 397.30 | 397.30 | 13,091,300 |
| Jul 17, 2024 | 403.60 | 406.70 | 401.60 | 404.60 | 404.60 | 10,112,600 |
| Jul 16, 2024 | 415.10 | 415.40 | 403.50 | 403.50 | 403.50 | 14,156,200 |
| Jul 12, 2024 | 404.00 | 414.40 | 402.80 | 410.90 | 410.90 | 18,380,000 |
| Jul 11, 2024 | 407.60 | 407.60 | 402.70 | 404.00 | 404.00 | 9,824,600 |
| Jul 10, 2024 | 399.70 | 406.80 | 399.00 | 404.50 | 404.50 | 11,089,100 |
| Jul 9, 2024 | 400.00 | 403.40 | 397.50 | 401.40 | 401.40 | 9,353,500 |
| Jul 8, 2024 | 398.60 | 402.80 | 391.60 | 400.00 | 400.00 | 13,860,700 |
| Jul 5, 2024 | 387.80 | 401.40 | 387.60 | 399.50 | 399.50 | 20,642,100 |
| Jul 4, 2024 | 388.00 | 389.90 | 385.40 | 387.50 | 387.50 | 7,377,700 |
| Jul 3, 2024 | 384.00 | 391.00 | 382.30 | 388.00 | 388.00 | 13,168,900 |
| Jul 2, 2024 | 383.80 | 384.10 | 374.30 | 382.60 | 382.60 | 11,707,200 |
| Jul 1, 2024 | 388.00 | 389.20 | 376.40 | 377.80 | 377.80 | 16,755,900 |
| Jun 28, 2024 | 388.00 | 390.60 | 386.30 | 388.90 | 388.90 | 12,436,000 |
| Jun 27, 2024 | 389.50 | 394.20 | 380.80 | 390.00 | 390.00 | 17,191,800 |
| Jun 26, 2024 | 390.30 | 392.00 | 387.20 | 390.10 | 390.10 | 11,995,200 |
| Jun 25, 2024 | 390.00 | 393.40 | 389.20 | 391.30 | 391.30 | 13,166,000 |
| Jun 24, 2024 | 393.30 | 397.40 | 392.10 | 392.20 | 392.20 | 9,126,200 |
| Jun 21, 2024 | 396.60 | 399.70 | 394.20 | 395.20 | 395.20 | 15,031,900 |
| Jun 20, 2024 | 394.20 | 401.30 | 388.90 | 396.80 | 396.80 | 22,007,700 |
| Jun 19, 2024 | 384.90 | 391.70 | 384.80 | 391.00 | 391.00 | 14,511,300 |
| Jun 18, 2024 | 368.40 | 397.30 | 366.00 | 392.90 | 392.90 | 42,303,100 |
| Jun 17, 2024 | 362.70 | 364.60 | 357.50 | 364.60 | 364.60 | 13,305,200 |
| Jun 14, 2024 | 364.30 | 367.60 | 362.20 | 364.70 | 364.70 | 12,195,000 |
| Jun 13, 2024 | 370.60 | 371.00 | 366.10 | 366.50 | 366.50 | 9,388,900 |
| Jun 12, 2024 | 372.20 | 375.40 | 368.70 | 368.70 | 368.70 | 12,256,200 |
| Jun 11, 2024 | 374.00 | 376.90 | 372.20 | 376.50 | 376.50 | 6,688,900 |
| Jun 10, 2024 | 376.00 | 379.50 | 373.80 | 377.80 | 377.80 | 6,823,900 |
| Jun 7, 2024 | 376.70 | 377.80 | 374.80 | 377.70 | 377.70 | 7,239,900 |
| Jun 6, 2024 | 379.00 | 379.40 | 373.20 | 375.90 | 375.90 | 14,403,200 |
| Jun 5, 2024 | 382.00 | 382.30 | 376.30 | 380.60 | 380.60 | 14,437,300 |
| Jun 4, 2024 | 375.30 | 378.20 | 368.30 | 378.20 | 378.20 | 17,092,800 |
| Jun 3, 2024 | 375.40 | 378.00 | 371.80 | 375.00 | 375.00 | 12,205,500 |
| May 31, 2024 | 359.00 | 373.40 | 358.10 | 372.90 | 372.90 | 35,200,100 |
| May 30, 2024 | 355.00 | 357.80 | 349.50 | 355.10 | 355.10 | 16,197,500 |
| May 29, 2024 | 367.60 | 368.90 | 358.70 | 358.80 | 358.80 | 23,097,600 |
| May 28, 2024 | 372.00 | 375.30 | 371.20 | 373.50 | 373.50 | 9,258,800 |
| May 27, 2024 | 376.30 | 376.70 | 364.10 | 371.10 | 371.10 | 16,876,400 |
| May 24, 2024 | 379.00 | 384.40 | 378.20 | 381.00 | 381.00 | 9,175,100 |
| May 23, 2024 | 384.80 | 384.80 | 378.50 | 383.00 | 383.00 | 10,831,500 |
| May 22, 2024 | 385.00 | 387.20 | 381.90 | 383.20 | 383.20 | 10,711,100 |
| May 21, 2024 | 391.10 | 391.90 | 384.50 | 387.60 | 387.60 | 9,721,000 |
| May 20, 2024 | 392.90 | 394.50 | 387.70 | 390.40 | 390.40 | 9,658,300 |
| May 17, 2024 | 392.00 | 395.10 | 390.40 | 393.10 | 393.10 | 11,834,400 |
| May 16, 2024 | 388.00 | 391.40 | 384.30 | 390.60 | 390.60 | 17,499,000 |
| May 15, 2024 | 387.60 | 387.60 | 383.10 | 385.00 | 385.00 | 15,901,500 |
| May 14, 2024 | 373.80 | 386.90 | 373.80 | 386.00 | 386.00 | 23,260,500 |
| May 13, 2024 | 372.10 | 377.00 | 370.50 | 373.00 | 373.00 | 14,123,000 |
| May 10, 2024 | 371.10 | 388.00 | 365.50 | 375.00 | 375.00 | 48,895,100 |
| May 9, 2024 | 379.50 | 386.00 | 358.80 | 362.60 | 362.60 | 34,231,900 |
| May 8, 2024 | 371.10 | 374.50 | 366.50 | 367.60 | 367.60 | 25,083,100 |
| May 7, 2024 | 374.40 | 380.20 | 373.80 | 377.00 | 377.00 | 18,360,100 |
| May 2, 2024 | 379.70 | 380.80 | 373.90 | 373.90 | 373.90 | 13,396,500 |
| May 1, 2024 | 379.90 | 381.30 | 377.70 | 380.30 | 380.30 | 10,305,100 |
| Apr 30, 2024 | 380.80 | 383.70 | 376.90 | 383.10 | 383.10 | 19,536,200 |
| Apr 26, 2024 | 371.50 | 379.90 | 371.00 | 378.80 | 378.80 | 15,621,400 |
| Apr 25, 2024 | 377.30 | 379.00 | 373.10 | 374.00 | 374.00 | 24,365,900 |
| Apr 24, 2024 | 368.40 | 376.50 | 365.40 | 376.30 | 376.30 | 37,172,300 |
| Apr 23, 2024 | 353.20 | 359.20 | 352.00 | 356.80 | 356.80 | 16,247,600 |
| Apr 22, 2024 | 351.00 | 357.10 | 351.00 | 355.20 | 355.20 | 23,073,700 |
Related Tickers
4755.T Rakuten Group, Inc.
754.00
-2.86%
3665.T Enigmo Inc.
293.00
-2.64%
3182.T Oisix ra daichi Inc.
1,568.00
-1.38%
JDCO34.SA JD.com, Inc.
34.10
-0.44%
ASOMY ASOS Plc
3.6800
0.00%
1ZAL.MI Zalando SE
33.17
-2.01%
T5W.F Just Eat Takeaway.com N.V.
19.12
+0.63%
3064.T MonotaRO Co., Ltd.
2,786.50
+0.04%
3092.T ZOZO, Inc.
1,436.00
-1.17%
ASCl.XC