8,519.00
+64.00
+(0.76%)
As of 9:45:24 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 8,586.00 | 8,640.00 | 8,505.00 | 8,519.00 | 8,519.00 | 154,400 |
| Jan 16, 2025 | 8,510.00 | 8,543.00 | 8,423.00 | 8,455.00 | 8,455.00 | 500,800 |
| Jan 15, 2025 | 8,495.00 | 8,499.00 | 8,385.00 | 8,499.00 | 8,499.00 | 431,900 |
| Jan 14, 2025 | 8,415.00 | 8,641.00 | 8,340.00 | 8,404.00 | 8,404.00 | 881,200 |
| Jan 10, 2025 | 8,310.00 | 8,434.00 | 8,252.00 | 8,335.00 | 8,335.00 | 683,500 |
| Jan 9, 2025 | 8,319.00 | 8,424.00 | 8,170.00 | 8,288.00 | 8,288.00 | 466,500 |
| Jan 8, 2025 | 8,177.00 | 8,227.00 | 8,084.00 | 8,169.00 | 8,169.00 | 321,900 |
| Jan 7, 2025 | 8,206.00 | 8,300.00 | 8,187.00 | 8,235.00 | 8,235.00 | 397,800 |
| Jan 6, 2025 | 8,417.00 | 8,436.00 | 8,149.00 | 8,151.00 | 8,151.00 | 739,500 |
| Dec 30, 2024 | 8,697.00 | 8,758.00 | 8,567.00 | 8,567.00 | 8,567.00 | 370,200 |
| Dec 27, 2024 | 8,570.00 | 8,774.00 | 8,546.00 | 8,697.00 | 8,697.00 | 573,800 |
| Dec 26, 2024 | 8,458.00 | 8,603.00 | 8,422.00 | 8,560.00 | 8,560.00 | 454,100 |
| Dec 25, 2024 | 8,428.00 | 8,518.00 | 8,420.00 | 8,420.00 | 8,420.00 | 271,600 |
| Dec 24, 2024 | 8,525.00 | 8,529.00 | 8,400.00 | 8,426.00 | 8,426.00 | 187,600 |
| Dec 23, 2024 | 8,533.00 | 8,558.00 | 8,458.00 | 8,477.00 | 8,477.00 | 207,300 |
| Dec 20, 2024 | 8,545.00 | 8,550.00 | 8,361.00 | 8,383.00 | 8,383.00 | 637,000 |
| Dec 19, 2024 | 8,309.00 | 8,518.00 | 8,309.00 | 8,463.00 | 8,463.00 | 301,400 |
| Dec 18, 2024 | 8,569.00 | 8,569.00 | 8,405.00 | 8,405.00 | 8,405.00 | 256,000 |
| Dec 17, 2024 | 8,486.00 | 8,627.00 | 8,466.00 | 8,569.00 | 8,569.00 | 287,900 |
| Dec 16, 2024 | 8,461.00 | 8,479.00 | 8,346.00 | 8,450.00 | 8,450.00 | 217,000 |
| Dec 13, 2024 | 8,468.00 | 8,589.00 | 8,468.00 | 8,510.00 | 8,510.00 | 496,300 |
| Dec 12, 2024 | 8,509.00 | 8,551.00 | 8,410.00 | 8,489.00 | 8,489.00 | 399,600 |
| Dec 11, 2024 | 8,472.00 | 8,584.00 | 8,400.00 | 8,437.00 | 8,437.00 | 383,900 |
| Dec 10, 2024 | 8,436.00 | 8,498.00 | 8,366.00 | 8,478.00 | 8,478.00 | 380,300 |
| Dec 9, 2024 | 8,468.00 | 8,541.00 | 8,445.00 | 8,486.00 | 8,486.00 | 346,200 |
| Dec 6, 2024 | 8,410.00 | 8,465.00 | 8,307.00 | 8,398.00 | 8,398.00 | 259,900 |
| Dec 5, 2024 | 8,362.00 | 8,486.00 | 8,348.00 | 8,452.00 | 8,452.00 | 456,500 |
| Dec 4, 2024 | 8,227.00 | 8,348.00 | 8,197.00 | 8,327.00 | 8,327.00 | 264,900 |
| Dec 3, 2024 | 8,213.00 | 8,322.00 | 8,202.00 | 8,227.00 | 8,227.00 | 475,100 |
| Dec 2, 2024 | 8,263.00 | 8,334.00 | 8,215.00 | 8,315.00 | 8,315.00 | 242,100 |
| Nov 29, 2024 | 8,289.00 | 8,310.00 | 8,203.00 | 8,229.00 | 8,229.00 | 246,700 |
| Nov 28, 2024 | 8,270.00 | 8,335.00 | 8,241.00 | 8,316.00 | 8,316.00 | 229,800 |
| Nov 27, 2024 | 8,350.00 | 8,374.00 | 8,240.00 | 8,327.00 | 8,327.00 | 340,300 |
| Nov 26, 2024 | 8,105.00 | 8,333.00 | 8,101.00 | 8,308.00 | 8,308.00 | 398,800 |
| Nov 25, 2024 | 8,091.00 | 8,217.00 | 8,063.00 | 8,205.00 | 8,205.00 | 907,500 |
| Nov 22, 2024 | 8,010.00 | 8,080.00 | 7,994.00 | 8,027.00 | 8,027.00 | 325,200 |
| Nov 21, 2024 | 8,084.00 | 8,086.00 | 7,888.00 | 7,954.00 | 7,954.00 | 369,600 |
| Nov 20, 2024 | 8,304.00 | 8,444.00 | 7,983.00 | 8,035.00 | 8,035.00 | 540,900 |
| Nov 19, 2024 | 8,086.00 | 8,266.00 | 8,076.00 | 8,261.00 | 8,261.00 | 337,700 |
| Nov 18, 2024 | 8,104.00 | 8,132.00 | 8,001.00 | 8,001.00 | 8,001.00 | 306,000 |
| Nov 15, 2024 | 8,130.00 | 8,394.00 | 8,129.00 | 8,228.00 | 8,228.00 | 446,300 |
| Nov 14, 2024 | 8,140.00 | 8,307.00 | 8,124.00 | 8,208.00 | 8,208.00 | 501,400 |
| Nov 13, 2024 | 8,002.00 | 8,230.00 | 7,900.00 | 8,100.00 | 8,100.00 | 728,200 |
| Nov 12, 2024 | 8,230.00 | 8,242.00 | 7,851.00 | 7,905.00 | 7,905.00 | 578,400 |
| Nov 11, 2024 | 8,198.00 | 8,278.00 | 8,170.00 | 8,250.00 | 8,250.00 | 295,200 |
| Nov 8, 2024 | 8,285.00 | 8,380.00 | 8,228.00 | 8,228.00 | 8,228.00 | 522,600 |
| Nov 7, 2024 | 8,221.00 | 8,239.00 | 8,058.00 | 8,124.00 | 8,124.00 | 448,300 |
| Nov 6, 2024 | 7,950.00 | 8,200.00 | 7,933.00 | 8,189.00 | 8,189.00 | 496,900 |
| Nov 5, 2024 | 7,976.00 | 7,989.00 | 7,850.00 | 7,850.00 | 7,850.00 | 454,400 |
| Nov 1, 2024 | 7,980.00 | 8,030.00 | 7,897.00 | 7,926.00 | 7,926.00 | 432,300 |
| Oct 31, 2024 | 8,199.00 | 8,199.00 | 8,046.00 | 8,071.00 | 8,071.00 | 430,500 |
| Oct 30, 2024 | 8,130.00 | 8,198.00 | 8,087.00 | 8,157.00 | 8,157.00 | 506,100 |
| Oct 29, 2024 | 8,043.00 | 8,158.00 | 8,010.00 | 8,152.00 | 8,152.00 | 310,900 |
| Oct 28, 2024 | 7,980.00 | 8,142.00 | 7,941.00 | 8,067.00 | 8,067.00 | 329,700 |
| Oct 25, 2024 | 7,851.00 | 7,992.00 | 7,835.00 | 7,992.00 | 7,992.00 | 312,500 |
| Oct 24, 2024 | 7,894.00 | 7,981.00 | 7,847.00 | 7,898.00 | 7,898.00 | 392,700 |
| Oct 23, 2024 | 8,059.00 | 8,100.00 | 7,950.00 | 7,973.00 | 7,973.00 | 326,500 |
| Oct 22, 2024 | 8,079.00 | 8,142.00 | 7,981.00 | 8,004.00 | 8,004.00 | 439,300 |
| Oct 21, 2024 | 8,148.00 | 8,148.00 | 8,035.00 | 8,058.00 | 8,058.00 | 336,900 |
| Oct 18, 2024 | 8,112.00 | 8,256.00 | 8,104.00 | 8,173.00 | 8,173.00 | 1,188,800 |
| Oct 17, 2024 | 8,289.00 | 8,313.00 | 8,086.00 | 8,088.00 | 8,088.00 | 541,800 |
| Oct 16, 2024 | 8,315.00 | 8,365.00 | 8,243.00 | 8,258.00 | 8,258.00 | 537,500 |
| Oct 15, 2024 | 8,409.00 | 8,440.00 | 8,350.00 | 8,358.00 | 8,358.00 | 576,100 |
| Oct 11, 2024 | 8,390.00 | 8,467.00 | 8,296.00 | 8,408.00 | 8,408.00 | 675,100 |
| Oct 10, 2024 | 8,433.00 | 8,453.00 | 8,353.00 | 8,393.00 | 8,393.00 | 367,300 |
| Oct 9, 2024 | 8,349.00 | 8,455.00 | 8,286.00 | 8,342.00 | 8,342.00 | 345,200 |
| Oct 8, 2024 | 8,248.00 | 8,329.00 | 8,210.00 | 8,281.00 | 8,281.00 | 410,300 |
| Oct 7, 2024 | 8,587.00 | 8,589.00 | 8,387.00 | 8,387.00 | 8,387.00 | 370,700 |
| Oct 4, 2024 | 8,370.00 | 8,453.00 | 8,323.00 | 8,371.00 | 8,371.00 | 350,100 |
| Oct 3, 2024 | 8,450.00 | 8,463.00 | 8,267.00 | 8,429.00 | 8,429.00 | 533,400 |
| Oct 2, 2024 | 8,299.00 | 8,369.00 | 8,131.00 | 8,219.00 | 8,219.00 | 518,600 |
| Oct 1, 2024 | 8,413.00 | 8,484.00 | 8,342.00 | 8,364.00 | 8,364.00 | 695,300 |
| Sep 30, 2024 | 8,595.00 | 8,660.00 | 8,457.00 | 8,486.00 | 8,486.00 | 1,086,200 |
| Sep 27, 2024 | 8,880.00 | 8,944.00 | 8,743.00 | 8,895.00 | 8,895.00 | 743,600 |
| Sep 26, 2024 | 8,798.00 | 8,939.00 | 8,731.00 | 8,890.00 | 8,890.00 | 627,800 |
| Sep 25, 2024 | 8,700.00 | 8,780.00 | 8,654.00 | 8,662.00 | 8,662.00 | 501,700 |
| Sep 24, 2024 | 8,834.00 | 8,918.00 | 8,759.00 | 8,827.00 | 8,827.00 | 581,000 |
| Sep 20, 2024 | 8,940.00 | 8,940.00 | 8,600.00 | 8,784.00 | 8,784.00 | 1,887,600 |
| Sep 19, 2024 | 8,952.00 | 9,050.00 | 8,774.00 | 8,850.00 | 8,850.00 | 453,600 |
| Sep 18, 2024 | 8,976.00 | 8,987.00 | 8,772.00 | 8,802.00 | 8,802.00 | 374,800 |
| Sep 17, 2024 | 8,821.00 | 8,895.00 | 8,778.00 | 8,865.00 | 8,865.00 | 513,100 |
| Sep 13, 2024 | 8,831.00 | 8,831.00 | 8,611.00 | 8,720.00 | 8,720.00 | 626,100 |
| Sep 12, 2024 | 8,745.00 | 8,814.00 | 8,633.00 | 8,788.00 | 8,788.00 | 571,100 |
| Sep 11, 2024 | 8,542.00 | 8,630.00 | 8,407.00 | 8,604.00 | 8,604.00 | 565,500 |
| Sep 10, 2024 | 8,569.00 | 8,589.00 | 8,420.00 | 8,544.00 | 8,544.00 | 705,300 |
| Sep 9, 2024 | 8,469.00 | 8,660.00 | 8,414.00 | 8,645.00 | 8,645.00 | 474,700 |
| Sep 6, 2024 | 8,900.00 | 8,900.00 | 8,661.00 | 8,680.00 | 8,680.00 | 366,700 |
| Sep 5, 2024 | 8,500.00 | 8,887.00 | 8,500.00 | 8,794.00 | 8,794.00 | 686,200 |
| Sep 4, 2024 | 8,763.00 | 8,862.00 | 8,681.00 | 8,751.00 | 8,751.00 | 828,700 |
| Sep 3, 2024 | 9,000.00 | 9,228.00 | 8,985.00 | 9,063.00 | 9,063.00 | 713,400 |
| Sep 2, 2024 | 8,770.00 | 8,890.00 | 8,731.00 | 8,890.00 | 8,890.00 | 320,300 |
| Aug 30, 2024 | 8,656.00 | 8,731.00 | 8,601.00 | 8,731.00 | 8,731.00 | 910,300 |
| Aug 29, 2024 | 8,671.00 | 8,694.00 | 8,488.00 | 8,684.00 | 8,684.00 | 425,500 |
| Aug 28, 2024 | 8,786.00 | 8,821.00 | 8,600.00 | 8,636.00 | 8,636.00 | 428,300 |
| Aug 27, 2024 | 8,565.00 | 8,849.00 | 8,546.00 | 8,807.00 | 8,807.00 | 743,300 |
| Aug 26, 2024 | 8,470.00 | 8,574.00 | 8,408.00 | 8,561.00 | 8,561.00 | 521,400 |
| Aug 23, 2024 | 8,512.00 | 8,633.00 | 8,490.00 | 8,564.00 | 8,564.00 | 448,600 |
| Aug 22, 2024 | 8,416.00 | 8,528.00 | 8,394.00 | 8,523.00 | 8,523.00 | 524,600 |
| Aug 21, 2024 | 8,419.00 | 8,419.00 | 8,155.00 | 8,398.00 | 8,398.00 | 605,000 |
| Aug 20, 2024 | 8,401.00 | 8,561.00 | 8,348.00 | 8,488.00 | 8,488.00 | 757,500 |
| Aug 19, 2024 | 8,305.00 | 8,381.00 | 8,238.00 | 8,291.00 | 8,291.00 | 606,500 |
| Aug 16, 2024 | 8,270.00 | 8,441.00 | 8,209.00 | 8,398.00 | 8,398.00 | 720,100 |
| Aug 15, 2024 | 8,152.00 | 8,226.00 | 8,098.00 | 8,200.00 | 8,200.00 | 563,400 |
| Aug 14, 2024 | 8,140.00 | 8,248.00 | 8,057.00 | 8,211.00 | 8,211.00 | 1,294,300 |
| Aug 13, 2024 | 8,000.00 | 8,451.00 | 7,973.00 | 8,235.00 | 8,235.00 | 4,166,400 |
| Aug 9, 2024 | 7,742.00 | 7,742.00 | 7,742.00 | 7,742.00 | 7,742.00 | 200,000 |
| Aug 8, 2024 | 6,656.00 | 6,868.00 | 6,535.00 | 6,742.00 | 6,742.00 | 877,100 |
| Aug 7, 2024 | 6,477.00 | 6,845.00 | 6,445.00 | 6,679.00 | 6,679.00 | 921,300 |
| Aug 6, 2024 | 6,615.00 | 6,748.00 | 6,404.00 | 6,577.00 | 6,577.00 | 995,500 |
| Aug 5, 2024 | 6,520.00 | 6,820.00 | 6,261.00 | 6,297.00 | 6,297.00 | 1,075,600 |
| Aug 2, 2024 | 6,920.00 | 6,939.00 | 6,630.00 | 6,638.00 | 6,638.00 | 1,001,500 |
| Aug 1, 2024 | 7,200.00 | 7,276.00 | 7,131.00 | 7,199.00 | 7,199.00 | 684,400 |
| Jul 31, 2024 | 7,203.00 | 7,331.00 | 7,123.00 | 7,249.00 | 7,249.00 | 792,000 |
| Jul 30, 2024 | 7,085.00 | 7,321.00 | 6,981.00 | 7,276.00 | 7,276.00 | 1,777,500 |
| Jul 29, 2024 | 7,255.00 | 7,306.00 | 7,148.00 | 7,154.00 | 7,154.00 | 556,100 |
| Jul 26, 2024 | 7,250.00 | 7,351.00 | 7,195.00 | 7,227.00 | 7,227.00 | 913,700 |
| Jul 25, 2024 | 6,991.00 | 7,206.00 | 6,947.00 | 7,178.00 | 7,178.00 | 1,120,300 |
| Jul 24, 2024 | 7,201.00 | 7,263.00 | 7,083.00 | 7,134.00 | 7,134.00 | 889,200 |
| Jul 23, 2024 | 7,271.00 | 7,337.00 | 7,243.00 | 7,300.00 | 7,300.00 | 460,600 |
| Jul 22, 2024 | 7,299.00 | 7,379.00 | 7,169.00 | 7,216.00 | 7,216.00 | 825,400 |
| Jul 19, 2024 | 7,105.00 | 7,272.00 | 7,099.00 | 7,202.00 | 7,202.00 | 1,259,500 |
| Jul 18, 2024 | 7,097.00 | 7,280.00 | 7,067.00 | 7,096.00 | 7,096.00 | 745,300 |
| Jul 17, 2024 | 7,100.00 | 7,135.00 | 7,030.00 | 7,099.00 | 7,099.00 | 587,900 |
| Jul 16, 2024 | 7,025.00 | 7,110.00 | 7,012.00 | 7,072.00 | 7,072.00 | 565,000 |
| Jul 12, 2024 | 6,993.00 | 7,135.00 | 6,939.00 | 6,942.00 | 6,942.00 | 1,016,400 |
| Jul 11, 2024 | 6,896.00 | 7,170.00 | 6,894.00 | 7,141.00 | 7,141.00 | 900,600 |
| Jul 10, 2024 | 6,849.00 | 6,908.00 | 6,813.00 | 6,860.00 | 6,860.00 | 548,600 |
| Jul 9, 2024 | 6,724.00 | 6,944.00 | 6,690.00 | 6,889.00 | 6,889.00 | 926,800 |
| Jul 8, 2024 | 6,869.00 | 6,887.00 | 6,722.00 | 6,723.00 | 6,723.00 | 846,400 |
| Jul 5, 2024 | 6,989.00 | 7,043.00 | 6,836.00 | 6,872.00 | 6,872.00 | 664,600 |
| Jul 4, 2024 | 7,029.00 | 7,083.00 | 6,935.00 | 6,955.00 | 6,955.00 | 524,700 |
| Jul 3, 2024 | 6,882.00 | 7,092.00 | 6,857.00 | 7,014.00 | 7,014.00 | 1,189,900 |
| Jul 2, 2024 | 6,807.00 | 6,885.00 | 6,732.00 | 6,835.00 | 6,835.00 | 860,800 |
| Jul 1, 2024 | 6,630.00 | 6,830.00 | 6,606.00 | 6,785.00 | 6,785.00 | 1,184,800 |
| Jun 28, 2024 | 6,470.00 | 6,560.00 | 6,465.00 | 6,531.00 | 6,531.00 | 877,800 |
| Jun 27, 2024 | 6,342.00 | 6,457.00 | 6,337.00 | 6,457.00 | 6,457.00 | 706,400 |
| Jun 26, 2024 | 6,400.00 | 6,471.00 | 6,361.00 | 6,409.00 | 6,409.00 | 969,300 |
| Jun 25, 2024 | 6,429.00 | 6,539.00 | 6,421.00 | 6,440.00 | 6,440.00 | 817,900 |
| Jun 24, 2024 | 6,252.00 | 6,466.00 | 6,228.00 | 6,431.00 | 6,431.00 | 924,200 |
| Jun 21, 2024 | 6,280.00 | 6,375.00 | 6,239.00 | 6,344.00 | 6,344.00 | 2,767,900 |
| Jun 20, 2024 | 6,259.00 | 6,286.00 | 6,170.00 | 6,275.00 | 6,275.00 | 933,700 |
| Jun 19, 2024 | 6,563.00 | 6,567.00 | 6,340.00 | 6,359.00 | 6,359.00 | 1,004,600 |
| Jun 18, 2024 | 6,574.00 | 6,685.00 | 6,492.00 | 6,663.00 | 6,663.00 | 1,022,000 |
| Jun 17, 2024 | 6,768.00 | 6,816.00 | 6,553.00 | 6,567.00 | 6,567.00 | 1,551,600 |
| Jun 14, 2024 | 6,982.00 | 7,082.00 | 6,973.00 | 6,992.00 | 6,992.00 | 1,503,100 |
| Jun 13, 2024 | 7,350.00 | 7,360.00 | 7,127.00 | 7,132.00 | 7,132.00 | 820,100 |
| Jun 12, 2024 | 7,176.00 | 7,276.00 | 7,144.00 | 7,227.00 | 7,227.00 | 748,200 |
| Jun 11, 2024 | 7,130.00 | 7,229.00 | 7,094.00 | 7,188.00 | 7,188.00 | 651,000 |
| Jun 10, 2024 | 7,098.00 | 7,150.00 | 7,071.00 | 7,118.00 | 7,118.00 | 849,600 |
| Jun 7, 2024 | 7,046.00 | 7,106.00 | 6,995.00 | 7,098.00 | 7,098.00 | 674,100 |
| Jun 6, 2024 | 7,063.00 | 7,137.00 | 6,992.00 | 7,062.00 | 7,062.00 | 692,400 |
| Jun 5, 2024 | 6,995.00 | 7,059.00 | 6,952.00 | 7,007.00 | 7,007.00 | 729,200 |
| Jun 4, 2024 | 7,120.00 | 7,197.00 | 7,012.00 | 7,075.00 | 7,075.00 | 756,900 |
| Jun 3, 2024 | 7,078.00 | 7,215.00 | 7,052.00 | 7,184.00 | 7,184.00 | 522,100 |
| May 31, 2024 | 7,113.00 | 7,164.00 | 7,033.00 | 7,078.00 | 7,078.00 | 1,091,000 |
| May 30, 2024 | 7,031.00 | 7,153.00 | 7,025.00 | 7,133.00 | 7,133.00 | 576,200 |
| May 29, 2024 | 7,124.00 | 7,178.00 | 7,116.00 | 7,133.00 | 7,133.00 | 466,700 |
| May 28, 2024 | 7,191.00 | 7,207.00 | 7,073.00 | 7,139.00 | 7,139.00 | 634,800 |
| May 27, 2024 | 7,246.00 | 7,246.00 | 7,080.00 | 7,191.00 | 7,191.00 | 592,400 |
| May 24, 2024 | 7,161.00 | 7,316.00 | 7,158.00 | 7,314.00 | 7,314.00 | 475,300 |
| May 23, 2024 | 7,294.00 | 7,348.00 | 7,216.00 | 7,291.00 | 7,291.00 | 542,100 |
| May 22, 2024 | 7,417.00 | 7,429.00 | 7,304.00 | 7,321.00 | 7,321.00 | 450,500 |
| May 21, 2024 | 7,500.00 | 7,549.00 | 7,417.00 | 7,417.00 | 7,417.00 | 505,900 |
| May 20, 2024 | 7,461.00 | 7,530.00 | 7,410.00 | 7,413.00 | 7,413.00 | 566,900 |
| May 17, 2024 | 7,550.00 | 7,621.00 | 7,405.00 | 7,451.00 | 7,451.00 | 561,100 |
| May 16, 2024 | 7,435.00 | 7,683.00 | 7,427.00 | 7,661.00 | 7,661.00 | 578,900 |
| May 15, 2024 | 7,485.00 | 7,487.00 | 7,306.00 | 7,417.00 | 7,417.00 | 490,700 |
| May 14, 2024 | 7,473.00 | 7,523.00 | 7,387.00 | 7,472.00 | 7,472.00 | 590,900 |
| May 13, 2024 | 7,403.00 | 7,482.00 | 7,382.00 | 7,473.00 | 7,473.00 | 704,900 |
| May 10, 2024 | 7,638.00 | 7,710.00 | 7,401.00 | 7,468.00 | 7,468.00 | 992,900 |
| May 9, 2024 | 8,085.00 | 8,087.00 | 7,568.00 | 7,643.00 | 7,643.00 | 1,266,400 |
| May 8, 2024 | 8,046.00 | 8,087.00 | 7,925.00 | 7,967.00 | 7,967.00 | 602,900 |
| May 7, 2024 | 7,970.00 | 8,046.00 | 7,942.00 | 8,046.00 | 8,046.00 | 539,200 |
| May 2, 2024 | 7,757.00 | 7,884.00 | 7,757.00 | 7,855.00 | 7,855.00 | 381,600 |
| May 1, 2024 | 7,730.00 | 7,833.00 | 7,655.00 | 7,833.00 | 7,833.00 | 512,100 |
| Apr 30, 2024 | 7,861.00 | 7,960.00 | 7,760.00 | 7,810.00 | 7,810.00 | 594,900 |
| Apr 26, 2024 | 7,680.00 | 7,834.00 | 7,666.00 | 7,778.00 | 7,778.00 | 548,400 |
| Apr 25, 2024 | 7,887.00 | 7,921.00 | 7,755.00 | 7,769.00 | 7,769.00 | 665,400 |
| Apr 24, 2024 | 7,908.00 | 8,030.00 | 7,889.00 | 8,000.00 | 8,000.00 | 516,700 |
| Apr 23, 2024 | 7,921.00 | 7,966.00 | 7,858.00 | 7,887.00 | 7,887.00 | 390,800 |
| Apr 22, 2024 | 7,864.00 | 7,923.00 | 7,768.00 | 7,867.00 | 7,867.00 | 493,200 |
| Apr 19, 2024 | 7,716.00 | 7,836.00 | 7,651.00 | 7,714.00 | 7,714.00 | 737,200 |
| Apr 18, 2024 | 7,715.00 | 7,857.00 | 7,695.00 | 7,827.00 | 7,827.00 | 379,600 |
| Apr 17, 2024 | 7,962.00 | 7,962.00 | 7,695.00 | 7,715.00 | 7,715.00 | 657,500 |
| Apr 16, 2024 | 7,900.00 | 7,999.00 | 7,792.00 | 7,962.00 | 7,962.00 | 532,400 |
| Apr 15, 2024 | 8,019.00 | 8,117.00 | 7,973.00 | 8,042.00 | 8,042.00 | 439,500 |
| Apr 12, 2024 | 8,020.00 | 8,142.00 | 7,969.00 | 8,111.00 | 8,111.00 | 638,900 |
| Apr 11, 2024 | 7,821.00 | 7,940.00 | 7,819.00 | 7,909.00 | 7,909.00 | 442,700 |
| Apr 10, 2024 | 7,829.00 | 7,936.00 | 7,823.00 | 7,878.00 | 7,878.00 | 394,200 |
| Apr 9, 2024 | 7,874.00 | 7,946.00 | 7,844.00 | 7,899.00 | 7,899.00 | 344,600 |
| Apr 8, 2024 | 7,803.00 | 7,901.00 | 7,776.00 | 7,873.00 | 7,873.00 | 364,300 |
| Apr 5, 2024 | 7,816.00 | 7,845.00 | 7,723.00 | 7,748.00 | 7,748.00 | 419,600 |
| Apr 4, 2024 | 7,829.00 | 7,962.00 | 7,789.00 | 7,855.00 | 7,855.00 | 592,900 |
| Apr 3, 2024 | 7,795.00 | 7,855.00 | 7,685.00 | 7,688.00 | 7,688.00 | 800,100 |
| Apr 2, 2024 | 7,714.00 | 7,981.00 | 7,671.00 | 7,943.00 | 7,943.00 | 887,100 |
| Apr 1, 2024 | 7,880.00 | 7,906.00 | 7,676.00 | 7,676.00 | 7,676.00 | 442,000 |
| Mar 29, 2024 | 7,720.00 | 7,796.00 | 7,690.00 | 7,789.00 | 7,789.00 | 154,800 |
| Mar 28, 2024 | 7,688.00 | 7,724.00 | 7,596.00 | 7,665.00 | 7,665.00 | 598,300 |
| Mar 27, 2024 | 7,656.00 | 7,824.00 | 7,613.00 | 7,746.00 | 7,746.00 | 648,600 |
| Mar 26, 2024 | 7,615.00 | 7,682.00 | 7,585.00 | 7,614.00 | 7,614.00 | 512,700 |
| Mar 25, 2024 | 7,741.00 | 7,757.00 | 7,600.00 | 7,612.00 | 7,612.00 | 558,000 |
| Mar 22, 2024 | 7,718.00 | 7,855.00 | 7,677.00 | 7,799.00 | 7,799.00 | 660,300 |
| Mar 21, 2024 | 7,728.00 | 7,761.00 | 7,643.00 | 7,696.00 | 7,696.00 | 590,900 |
| Mar 19, 2024 | 7,733.00 | 7,760.00 | 7,582.00 | 7,698.00 | 7,698.00 | 556,100 |
| Mar 18, 2024 | 7,576.00 | 7,744.00 | 7,528.00 | 7,709.00 | 7,709.00 | 716,200 |
| Mar 15, 2024 | 7,373.00 | 7,567.00 | 7,373.00 | 7,524.00 | 7,524.00 | 1,890,200 |
| Mar 14, 2024 | 7,496.00 | 7,520.00 | 7,362.00 | 7,464.00 | 7,464.00 | 712,200 |
| Mar 13, 2024 | 7,638.00 | 7,638.00 | 7,464.00 | 7,506.00 | 7,506.00 | 711,100 |
| Mar 12, 2024 | 7,600.00 | 7,620.00 | 7,410.00 | 7,588.00 | 7,588.00 | 673,100 |
| Mar 11, 2024 | 7,460.00 | 7,627.00 | 7,405.00 | 7,555.00 | 7,555.00 | 947,000 |
| Mar 8, 2024 | 7,533.00 | 7,653.00 | 7,402.00 | 7,518.00 | 7,518.00 | 1,373,900 |
| Mar 7, 2024 | 7,505.00 | 7,533.00 | 7,363.00 | 7,383.00 | 7,383.00 | 721,800 |
| Mar 6, 2024 | 7,473.00 | 7,534.00 | 7,415.00 | 7,425.00 | 7,425.00 | 716,400 |
| Mar 5, 2024 | 7,545.00 | 7,612.00 | 7,517.00 | 7,552.00 | 7,552.00 | 748,800 |
| Mar 4, 2024 | 7,709.00 | 7,736.00 | 7,462.00 | 7,505.00 | 7,505.00 | 951,800 |
| Mar 1, 2024 | 7,560.00 | 7,739.00 | 7,501.00 | 7,714.00 | 7,714.00 | 1,088,700 |
| Feb 29, 2024 | 7,401.00 | 7,480.00 | 7,349.00 | 7,426.00 | 7,426.00 | 947,200 |
| Feb 28, 2024 | 7,352.00 | 7,466.00 | 7,335.00 | 7,440.00 | 7,440.00 | 780,300 |
| Feb 27, 2024 | 7,399.00 | 7,430.00 | 7,265.00 | 7,335.00 | 7,335.00 | 962,100 |
| Feb 26, 2024 | 7,242.00 | 7,443.00 | 7,227.00 | 7,350.00 | 7,350.00 | 1,268,200 |
| Feb 22, 2024 | 7,112.00 | 7,166.00 | 7,010.00 | 7,163.00 | 7,163.00 | 1,181,200 |
| Feb 21, 2024 | 7,268.00 | 7,328.00 | 7,081.00 | 7,090.00 | 7,090.00 | 1,297,700 |
| Feb 20, 2024 | 7,238.00 | 7,430.00 | 7,210.00 | 7,269.00 | 7,269.00 | 1,270,900 |
| Feb 19, 2024 | 7,221.00 | 7,240.00 | 7,019.00 | 7,183.00 | 7,183.00 | 1,919,500 |
| Feb 16, 2024 | 7,849.00 | 7,946.00 | 7,221.00 | 7,221.00 | 7,221.00 | 3,584,800 |
| Feb 15, 2024 | 8,927.00 | 8,994.00 | 8,639.00 | 8,721.00 | 8,721.00 | 959,800 |
| Feb 14, 2024 | 8,548.00 | 8,841.00 | 8,487.00 | 8,777.00 | 8,777.00 | 611,800 |
| Feb 13, 2024 | 8,450.00 | 8,728.00 | 8,425.00 | 8,660.00 | 8,660.00 | 672,000 |
| Feb 9, 2024 | 8,498.00 | 8,660.00 | 8,422.00 | 8,422.00 | 8,422.00 | 802,600 |
| Feb 8, 2024 | 8,245.00 | 8,434.00 | 8,173.00 | 8,375.00 | 8,375.00 | 527,900 |
| Feb 7, 2024 | 8,181.00 | 8,303.00 | 8,175.00 | 8,258.00 | 8,258.00 | 345,900 |
| Feb 6, 2024 | 8,179.00 | 8,328.00 | 8,134.00 | 8,272.00 | 8,272.00 | 388,600 |
| Feb 5, 2024 | 8,398.00 | 8,426.00 | 8,261.00 | 8,262.00 | 8,262.00 | 401,100 |
| Feb 2, 2024 | 8,343.00 | 8,465.00 | 8,333.00 | 8,335.00 | 8,335.00 | 353,200 |
| Feb 1, 2024 | 8,443.00 | 8,519.00 | 8,322.00 | 8,359.00 | 8,359.00 | 463,800 |
| Jan 31, 2024 | 8,391.00 | 8,504.00 | 8,305.00 | 8,504.00 | 8,504.00 | 534,200 |
| Jan 30, 2024 | 8,200.00 | 8,449.00 | 8,187.00 | 8,386.00 | 8,386.00 | 1,191,800 |
| Jan 29, 2024 | 8,279.00 | 8,279.00 | 8,090.00 | 8,095.00 | 8,095.00 | 504,000 |
| Jan 26, 2024 | 8,138.00 | 8,203.00 | 8,121.00 | 8,192.00 | 8,192.00 | 506,100 |
| Jan 25, 2024 | 8,183.00 | 8,274.00 | 8,157.00 | 8,250.00 | 8,250.00 | 449,400 |
| Jan 24, 2024 | 8,214.00 | 8,321.00 | 8,185.00 | 8,270.00 | 8,270.00 | 436,900 |
| Jan 23, 2024 | 8,278.00 | 8,391.00 | 8,256.00 | 8,315.00 | 8,315.00 | 596,500 |
| Jan 22, 2024 | 8,154.00 | 8,191.00 | 8,080.00 | 8,155.00 | 8,155.00 | 527,100 |
| Jan 19, 2024 | 8,192.00 | 8,271.00 | 8,066.00 | 8,109.00 | 8,109.00 | 1,004,100 |
| Jan 18, 2024 | 8,058.00 | 8,219.00 | 8,021.00 | 8,180.00 | 8,180.00 | 489,000 |
| Jan 17, 2024 | 8,355.00 | 8,534.00 | 8,188.00 | 8,190.00 | 8,190.00 | 742,800 |
Related Tickers
1N8.F Adyen N.V.
1,488.60
+1.67%
8CF.HA Cloudflare Inc
112.16
+1.76%
4180.T Appier Group, Inc.
1,383.00
-2.33%
6925.TWO eLand Information Co., Ltd
50.50
+0.20%
7747.TWO GCS
134.00
+0.75%
RLAIF Railtown AI Technologies Inc.
0.3450
-1.43%
6870.TWO Turn Cloud Technology Service Inc.
205.00
-0.49%
GEN Gen Digital Inc.
27.32
-0.91%
OSPN OneSpan Inc.
19.07
-0.47%
APCX AppTech Payments Corp.
0.4899
+2.70%