649.00
+12.00
+(1.88%)
At close: January 31 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 650.00 | 651.00 | 644.00 | 649.00 | 649.00 | 20,600 |
| Jan 30, 2025 | 658.00 | 663.00 | 637.00 | 637.00 | 637.00 | 118,300 |
| Jan 29, 2025 | 660.00 | 667.00 | 660.00 | 660.00 | 660.00 | 11,100 |
| Jan 28, 2025 | 652.00 | 665.00 | 652.00 | 658.00 | 658.00 | 12,500 |
| Jan 27, 2025 | 654.00 | 657.00 | 654.00 | 654.00 | 654.00 | 13,400 |
| Jan 24, 2025 | 650.00 | 666.00 | 647.00 | 654.00 | 654.00 | 18,200 |
| Jan 23, 2025 | 653.00 | 657.00 | 650.00 | 650.00 | 650.00 | 8,600 |
| Jan 22, 2025 | 652.00 | 662.00 | 652.00 | 653.00 | 653.00 | 12,300 |
| Jan 21, 2025 | 652.00 | 656.00 | 651.00 | 652.00 | 652.00 | 6,200 |
| Jan 20, 2025 | 654.00 | 660.00 | 648.00 | 652.00 | 652.00 | 17,500 |
| Jan 17, 2025 | 645.00 | 654.00 | 641.00 | 646.00 | 646.00 | 19,800 |
| Jan 16, 2025 | 661.00 | 665.00 | 645.00 | 647.00 | 647.00 | 30,600 |
| Jan 15, 2025 | 658.00 | 674.00 | 657.00 | 661.00 | 661.00 | 24,200 |
| Jan 14, 2025 | 682.00 | 685.00 | 656.00 | 661.00 | 661.00 | 98,400 |
| Jan 10, 2025 | 726.00 | 726.00 | 667.00 | 699.00 | 699.00 | 726,200 |
| Jan 9, 2025 | 621.00 | 626.00 | 620.00 | 626.00 | 626.00 | 26,200 |
| Jan 8, 2025 | 625.00 | 625.00 | 620.00 | 621.00 | 621.00 | 11,800 |
| Jan 7, 2025 | 620.00 | 627.00 | 616.00 | 627.00 | 627.00 | 22,300 |
| Jan 6, 2025 | 617.00 | 622.00 | 617.00 | 618.00 | 618.00 | 16,700 |
| Dec 30, 2024 | 614.00 | 616.00 | 612.00 | 615.00 | 615.00 | 10,100 |
| Dec 27, 2024 | 607.00 | 612.00 | 607.00 | 612.00 | 612.00 | 8,000 |
| Dec 26, 2024 | 608.00 | 610.00 | 605.00 | 607.00 | 607.00 | 22,300 |
| Dec 25, 2024 | 611.00 | 611.00 | 607.00 | 610.00 | 610.00 | 14,400 |
| Dec 24, 2024 | 610.00 | 612.00 | 608.00 | 610.00 | 610.00 | 24,200 |
| Dec 23, 2024 | 610.00 | 610.00 | 603.00 | 610.00 | 610.00 | 25,600 |
| Dec 20, 2024 | 609.00 | 611.00 | 609.00 | 611.00 | 611.00 | 24,800 |
| Dec 19, 2024 | 616.00 | 616.00 | 605.00 | 608.00 | 608.00 | 23,800 |
| Dec 18, 2024 | 611.00 | 615.00 | 611.00 | 614.00 | 614.00 | 17,200 |
| Dec 17, 2024 | 612.00 | 612.00 | 611.00 | 611.00 | 611.00 | 3,500 |
| Dec 16, 2024 | 610.00 | 613.00 | 610.00 | 613.00 | 613.00 | 12,500 |
| Dec 13, 2024 | 612.00 | 612.00 | 610.00 | 611.00 | 611.00 | 6,100 |
| Dec 12, 2024 | 613.00 | 615.00 | 610.00 | 612.00 | 612.00 | 7,600 |
| Dec 11, 2024 | 614.00 | 614.00 | 609.00 | 612.00 | 612.00 | 16,500 |
| Dec 10, 2024 | 615.00 | 615.00 | 611.00 | 612.00 | 612.00 | 5,200 |
| Dec 9, 2024 | 611.00 | 614.00 | 611.00 | 614.00 | 614.00 | 9,600 |
| Dec 6, 2024 | 610.00 | 614.00 | 610.00 | 611.00 | 611.00 | 5,500 |
| Dec 5, 2024 | 611.00 | 614.00 | 611.00 | 611.00 | 611.00 | 7,000 |
| Dec 4, 2024 | 612.00 | 614.00 | 611.00 | 611.00 | 611.00 | 6,000 |
| Dec 3, 2024 | 614.00 | 616.00 | 612.00 | 615.00 | 615.00 | 10,000 |
| Dec 2, 2024 | 612.00 | 615.00 | 611.00 | 615.00 | 615.00 | 17,500 |
| Nov 29, 2024 | 616.00 | 619.00 | 610.00 | 612.00 | 612.00 | 17,500 |
| Nov 28, 2024 | 617.00 | 618.00 | 614.00 | 616.00 | 616.00 | 4,500 |
| Nov 27, 2024 | 616.00 | 617.00 | 613.00 | 613.00 | 613.00 | 8,200 |
| Nov 26, 2024 | 619.00 | 619.00 | 616.00 | 618.00 | 618.00 | 2,600 |
| Nov 25, 2024 | 619.00 | 620.00 | 615.00 | 620.00 | 620.00 | 10,400 |
| Nov 22, 2024 | 621.00 | 621.00 | 618.00 | 620.00 | 620.00 | 3,500 |
| Nov 21, 2024 | 621.00 | 621.00 | 619.00 | 620.00 | 620.00 | 3,700 |
| Nov 20, 2024 | 617.00 | 620.00 | 617.00 | 620.00 | 620.00 | 4,900 |
| Nov 19, 2024 | 615.00 | 618.00 | 615.00 | 617.00 | 617.00 | 3,200 |
| Nov 18, 2024 | 615.00 | 620.00 | 615.00 | 617.00 | 617.00 | 10,200 |
| Nov 15, 2024 | 622.00 | 623.00 | 620.00 | 621.00 | 621.00 | 3,800 |
| Nov 14, 2024 | 624.00 | 625.00 | 621.00 | 625.00 | 625.00 | 4,900 |
| Nov 13, 2024 | 625.00 | 626.00 | 623.00 | 625.00 | 625.00 | 2,300 |
| Nov 12, 2024 | 623.00 | 627.00 | 623.00 | 626.00 | 626.00 | 4,400 |
| Nov 11, 2024 | 622.00 | 626.00 | 622.00 | 626.00 | 626.00 | 3,600 |
| Nov 8, 2024 | 622.00 | 625.00 | 622.00 | 623.00 | 623.00 | 3,900 |
| Nov 7, 2024 | 618.00 | 622.00 | 618.00 | 622.00 | 622.00 | 5,400 |
| Nov 6, 2024 | 623.00 | 624.00 | 618.00 | 618.00 | 618.00 | 7,200 |
| Nov 5, 2024 | 624.00 | 624.00 | 617.00 | 623.00 | 623.00 | 3,600 |
| Nov 1, 2024 | 621.00 | 624.00 | 619.00 | 623.00 | 623.00 | 5,000 |
| Oct 31, 2024 | 608.00 | 622.00 | 608.00 | 622.00 | 622.00 | 11,500 |
| Oct 30, 2024 | 619.00 | 623.00 | 607.00 | 607.00 | 607.00 | 72,600 |
| Oct 29, 2024 | 620.00 | 622.00 | 619.00 | 620.00 | 620.00 | 6,500 |
| Oct 28, 2024 | 622.00 | 625.00 | 620.00 | 620.00 | 620.00 | 9,500 |
| Oct 25, 2024 | 623.00 | 623.00 | 620.00 | 622.00 | 622.00 | 7,600 |
| Oct 24, 2024 | 625.00 | 628.00 | 622.00 | 622.00 | 622.00 | 6,700 |
| Oct 23, 2024 | 629.00 | 629.00 | 624.00 | 626.00 | 626.00 | 7,200 |
| Oct 22, 2024 | 629.00 | 629.00 | 625.00 | 629.00 | 629.00 | 3,300 |
| Oct 21, 2024 | 630.00 | 630.00 | 627.00 | 629.00 | 629.00 | 1,400 |
| Oct 18, 2024 | 627.00 | 632.00 | 627.00 | 627.00 | 627.00 | 3,200 |
| Oct 17, 2024 | 630.00 | 630.00 | 626.00 | 627.00 | 627.00 | 3,600 |
| Oct 16, 2024 | 631.00 | 632.00 | 627.00 | 627.00 | 627.00 | 7,500 |
| Oct 15, 2024 | 638.00 | 638.00 | 630.00 | 631.00 | 631.00 | 6,100 |
| Oct 11, 2024 | 634.00 | 638.00 | 626.00 | 638.00 | 638.00 | 20,900 |
| Oct 10, 2024 | 633.00 | 633.00 | 629.00 | 632.00 | 632.00 | 13,000 |
| Oct 9, 2024 | 633.00 | 633.00 | 629.00 | 633.00 | 633.00 | 4,900 |
| Oct 8, 2024 | 628.00 | 634.00 | 628.00 | 631.00 | 631.00 | 2,400 |
| Oct 7, 2024 | 633.00 | 633.00 | 628.00 | 629.00 | 629.00 | 10,200 |
| Oct 4, 2024 | 631.00 | 634.00 | 630.00 | 632.00 | 632.00 | 5,800 |
| Oct 3, 2024 | 631.00 | 632.00 | 629.00 | 632.00 | 632.00 | 4,800 |
| Oct 2, 2024 | 634.00 | 634.00 | 629.00 | 631.00 | 631.00 | 1,300 |
| Oct 1, 2024 | 631.00 | 635.00 | 630.00 | 630.00 | 630.00 | 2,500 |
| Sep 30, 2024 | 629.00 | 632.00 | 628.00 | 629.00 | 629.00 | 6,300 |
| Sep 27, 2024 | 635.00 | 635.00 | 629.00 | 635.00 | 635.00 | 5,200 |
| Sep 26, 2024 | 630.00 | 635.00 | 628.00 | 635.00 | 635.00 | 5,000 |
| Sep 25, 2024 | 633.00 | 633.00 | 628.00 | 630.00 | 630.00 | 3,000 |
| Sep 24, 2024 | 632.00 | 635.00 | 628.00 | 632.00 | 632.00 | 4,000 |
| Sep 20, 2024 | 629.00 | 636.00 | 628.00 | 630.00 | 630.00 | 5,800 |
| Sep 19, 2024 | 632.00 | 632.00 | 626.00 | 627.00 | 627.00 | 6,800 |
| Sep 18, 2024 | 630.00 | 630.00 | 625.00 | 627.00 | 627.00 | 4,100 |
| Sep 17, 2024 | 627.00 | 629.00 | 627.00 | 628.00 | 628.00 | 1,700 |
| Sep 13, 2024 | 628.00 | 628.00 | 625.00 | 627.00 | 627.00 | 3,500 |
| Sep 12, 2024 | 625.00 | 630.00 | 625.00 | 628.00 | 628.00 | 7,900 |
| Sep 11, 2024 | 629.00 | 630.00 | 622.00 | 624.00 | 624.00 | 7,800 |
| Sep 10, 2024 | 630.00 | 634.00 | 628.00 | 628.00 | 628.00 | 6,200 |
| Sep 9, 2024 | 634.00 | 635.00 | 627.00 | 630.00 | 630.00 | 11,000 |
| Sep 6, 2024 | 640.00 | 642.00 | 635.00 | 635.00 | 635.00 | 10,000 |
| Sep 5, 2024 | 638.00 | 643.00 | 637.00 | 640.00 | 640.00 | 6,400 |
| Sep 4, 2024 | 646.00 | 648.00 | 635.00 | 636.00 | 636.00 | 14,200 |
| Sep 3, 2024 | 648.00 | 650.00 | 646.00 | 649.00 | 649.00 | 9,300 |
| Sep 2, 2024 | 649.00 | 650.00 | 647.00 | 648.00 | 648.00 | 9,700 |
| Aug 30, 2024 | 655.00 | 655.00 | 648.00 | 650.00 | 650.00 | 9,200 |
| Aug 29, 2024 | 12.50 Dividend | |||||
| Aug 29, 2024 | 651.00 | 659.00 | 650.00 | 655.00 | 655.00 | 20,500 |
| Aug 28, 2024 | 667.00 | 668.00 | 663.00 | 666.00 | 653.50 | 9,000 |
| Aug 27, 2024 | 665.00 | 667.00 | 661.00 | 663.00 | 650.56 | 10,800 |
| Aug 26, 2024 | 664.00 | 665.00 | 661.00 | 662.00 | 649.58 | 1,000 |
| Aug 23, 2024 | 664.00 | 664.00 | 660.00 | 660.00 | 647.61 | 3,800 |
| Aug 22, 2024 | 665.00 | 665.00 | 659.00 | 660.00 | 647.61 | 5,000 |
| Aug 21, 2024 | 660.00 | 664.00 | 660.00 | 661.00 | 648.59 | 4,800 |
| Aug 20, 2024 | 662.00 | 668.00 | 660.00 | 660.00 | 647.61 | 5,300 |
| Aug 19, 2024 | 654.00 | 661.00 | 654.00 | 655.00 | 642.71 | 7,500 |
| Aug 16, 2024 | 652.00 | 661.00 | 652.00 | 654.00 | 641.73 | 9,100 |
| Aug 15, 2024 | 651.00 | 657.00 | 651.00 | 652.00 | 639.76 | 12,600 |
| Aug 14, 2024 | 651.00 | 652.00 | 648.00 | 651.00 | 638.78 | 6,200 |
| Aug 13, 2024 | 658.00 | 658.00 | 650.00 | 650.00 | 637.80 | 2,100 |
| Aug 9, 2024 | 648.00 | 656.00 | 644.00 | 648.00 | 635.84 | 7,000 |
| Aug 8, 2024 | 651.00 | 651.00 | 641.00 | 644.00 | 631.91 | 8,600 |
| Aug 7, 2024 | 658.00 | 658.00 | 625.00 | 641.00 | 628.97 | 10,800 |
| Aug 6, 2024 | 611.00 | 653.00 | 611.00 | 645.00 | 632.89 | 16,300 |
| Aug 5, 2024 | 649.00 | 649.00 | 607.00 | 607.00 | 595.61 | 47,100 |
| Aug 2, 2024 | 676.00 | 676.00 | 665.00 | 665.00 | 652.52 | 30,500 |
| Aug 1, 2024 | 684.00 | 684.00 | 676.00 | 678.00 | 665.27 | 6,600 |
| Jul 31, 2024 | 674.00 | 683.00 | 674.00 | 676.00 | 663.31 | 10,800 |
| Jul 30, 2024 | 686.00 | 690.00 | 670.00 | 670.00 | 657.42 | 45,900 |
| Jul 29, 2024 | 682.00 | 687.00 | 682.00 | 686.00 | 673.12 | 4,500 |
| Jul 26, 2024 | 682.00 | 684.00 | 682.00 | 682.00 | 669.20 | 3,400 |
| Jul 25, 2024 | 684.00 | 685.00 | 682.00 | 682.00 | 669.20 | 6,300 |
| Jul 24, 2024 | 686.00 | 686.00 | 683.00 | 684.00 | 671.16 | 5,100 |
| Jul 23, 2024 | 687.00 | 690.00 | 685.00 | 689.00 | 676.07 | 6,000 |
| Jul 22, 2024 | 685.00 | 687.00 | 681.00 | 684.00 | 671.16 | 12,700 |
| Jul 19, 2024 | 689.00 | 689.00 | 686.00 | 688.00 | 675.09 | 5,100 |
| Jul 18, 2024 | 686.00 | 689.00 | 685.00 | 689.00 | 676.07 | 5,200 |
| Jul 17, 2024 | 686.00 | 690.00 | 686.00 | 687.00 | 674.11 | 2,500 |
| Jul 16, 2024 | 686.00 | 688.00 | 685.00 | 685.00 | 672.14 | 5,100 |
| Jul 12, 2024 | 689.00 | 690.00 | 684.00 | 686.00 | 673.12 | 6,400 |
| Jul 11, 2024 | 685.00 | 687.00 | 683.00 | 686.00 | 673.12 | 6,700 |
| Jul 10, 2024 | 686.00 | 688.00 | 684.00 | 684.00 | 671.16 | 7,800 |
| Jul 9, 2024 | 693.00 | 693.00 | 680.00 | 683.00 | 670.18 | 25,000 |
| Jul 8, 2024 | 689.00 | 693.00 | 685.00 | 693.00 | 679.99 | 9,800 |
| Jul 5, 2024 | 684.00 | 697.00 | 678.00 | 689.00 | 676.07 | 105,800 |
| Jul 4, 2024 | 693.00 | 720.00 | 693.00 | 720.00 | 706.49 | 39,200 |
| Jul 3, 2024 | 692.00 | 694.00 | 692.00 | 692.00 | 679.01 | 2,400 |
| Jul 2, 2024 | 695.00 | 695.00 | 693.00 | 693.00 | 679.99 | 4,300 |
| Jul 1, 2024 | 693.00 | 695.00 | 693.00 | 693.00 | 679.99 | 3,000 |
| Jun 28, 2024 | 694.00 | 695.00 | 692.00 | 692.00 | 679.01 | 4,700 |
| Jun 27, 2024 | 696.00 | 696.00 | 693.00 | 693.00 | 679.99 | 3,800 |
| Jun 26, 2024 | 696.00 | 696.00 | 693.00 | 696.00 | 682.94 | 1,800 |
| Jun 25, 2024 | 696.00 | 696.00 | 693.00 | 693.00 | 679.99 | 2,500 |
| Jun 24, 2024 | 696.00 | 696.00 | 692.00 | 694.00 | 680.97 | 2,200 |
| Jun 21, 2024 | 691.00 | 695.00 | 691.00 | 692.00 | 679.01 | 2,500 |
| Jun 20, 2024 | 693.00 | 695.00 | 690.00 | 691.00 | 678.03 | 3,100 |
| Jun 19, 2024 | 698.00 | 698.00 | 690.00 | 690.00 | 677.05 | 4,100 |
| Jun 18, 2024 | 696.00 | 697.00 | 692.00 | 692.00 | 679.01 | 4,400 |
| Jun 17, 2024 | 695.00 | 702.00 | 690.00 | 697.00 | 683.92 | 17,500 |
| Jun 14, 2024 | 692.00 | 698.00 | 691.00 | 693.00 | 679.99 | 4,600 |
| Jun 13, 2024 | 697.00 | 697.00 | 692.00 | 693.00 | 679.99 | 2,700 |
| Jun 12, 2024 | 689.00 | 699.00 | 689.00 | 693.00 | 679.99 | 24,400 |
| Jun 11, 2024 | 691.00 | 693.00 | 688.00 | 688.00 | 675.09 | 5,700 |
| Jun 10, 2024 | 693.00 | 693.00 | 690.00 | 690.00 | 677.05 | 1,800 |
| Jun 7, 2024 | 693.00 | 693.00 | 689.00 | 689.00 | 676.07 | 1,100 |
| Jun 6, 2024 | 689.00 | 690.00 | 687.00 | 688.00 | 675.09 | 7,300 |
| Jun 5, 2024 | 690.00 | 696.00 | 688.00 | 689.00 | 676.07 | 4,600 |
| Jun 4, 2024 | 694.00 | 694.00 | 690.00 | 690.00 | 677.05 | 1,600 |
| Jun 3, 2024 | 686.00 | 696.00 | 686.00 | 692.00 | 679.01 | 10,300 |
| May 31, 2024 | 685.00 | 690.00 | 685.00 | 685.00 | 672.14 | 6,700 |
| May 30, 2024 | 686.00 | 687.00 | 685.00 | 686.00 | 673.12 | 3,700 |
| May 29, 2024 | 690.00 | 690.00 | 686.00 | 687.00 | 674.11 | 7,100 |
| May 28, 2024 | 691.00 | 691.00 | 687.00 | 690.00 | 677.05 | 3,300 |
| May 27, 2024 | 689.00 | 691.00 | 688.00 | 691.00 | 678.03 | 5,900 |
| May 24, 2024 | 688.00 | 693.00 | 687.00 | 692.00 | 679.01 | 4,900 |
| May 23, 2024 | 689.00 | 690.00 | 686.00 | 687.00 | 674.11 | 11,100 |
| May 22, 2024 | 691.00 | 691.00 | 688.00 | 690.00 | 677.05 | 3,000 |
| May 21, 2024 | 689.00 | 694.00 | 687.00 | 691.00 | 678.03 | 7,100 |
| May 20, 2024 | 688.00 | 691.00 | 687.00 | 689.00 | 676.07 | 8,000 |
| May 17, 2024 | 688.00 | 690.00 | 687.00 | 688.00 | 675.09 | 7,500 |
| May 16, 2024 | 690.00 | 691.00 | 687.00 | 688.00 | 675.09 | 15,000 |
| May 15, 2024 | 691.00 | 691.00 | 687.00 | 687.00 | 674.11 | 14,300 |
| May 14, 2024 | 691.00 | 695.00 | 689.00 | 690.00 | 677.05 | 6,700 |
| May 13, 2024 | 692.00 | 692.00 | 689.00 | 692.00 | 679.01 | 2,400 |
| May 10, 2024 | 690.00 | 692.00 | 689.00 | 692.00 | 679.01 | 9,500 |
| May 9, 2024 | 694.00 | 694.00 | 689.00 | 692.00 | 679.01 | 1,900 |
| May 8, 2024 | 690.00 | 693.00 | 688.00 | 691.00 | 678.03 | 7,500 |
| May 7, 2024 | 691.00 | 694.00 | 689.00 | 689.00 | 676.07 | 5,800 |
| May 2, 2024 | 694.00 | 694.00 | 690.00 | 690.00 | 677.05 | 2,000 |
| May 1, 2024 | 690.00 | 694.00 | 687.00 | 694.00 | 680.97 | 5,400 |
| Apr 30, 2024 | 690.00 | 692.00 | 684.00 | 689.00 | 676.07 | 19,200 |
| Apr 26, 2024 | 693.00 | 698.00 | 685.00 | 685.00 | 672.14 | 51,800 |
| Apr 25, 2024 | 693.00 | 697.00 | 693.00 | 697.00 | 683.92 | 10,000 |
| Apr 24, 2024 | 691.00 | 695.00 | 691.00 | 694.00 | 680.97 | 8,900 |
| Apr 23, 2024 | 691.00 | 694.00 | 690.00 | 691.00 | 678.03 | 7,800 |
| Apr 22, 2024 | 692.00 | 693.00 | 690.00 | 691.00 | 678.03 | 3,500 |
| Apr 19, 2024 | 697.00 | 697.00 | 690.00 | 692.00 | 679.01 | 10,100 |
| Apr 18, 2024 | 693.00 | 696.00 | 693.00 | 696.00 | 682.94 | 5,100 |
| Apr 17, 2024 | 696.00 | 696.00 | 691.00 | 692.00 | 679.01 | 13,700 |
| Apr 16, 2024 | 697.00 | 698.00 | 695.00 | 695.00 | 681.96 | 7,400 |
| Apr 15, 2024 | 701.00 | 701.00 | 697.00 | 697.00 | 683.92 | 5,800 |
| Apr 12, 2024 | 696.00 | 702.00 | 691.00 | 701.00 | 687.84 | 30,200 |
| Apr 11, 2024 | 704.00 | 709.00 | 703.00 | 709.00 | 695.69 | 8,000 |
| Apr 10, 2024 | 706.00 | 709.00 | 703.00 | 703.00 | 689.81 | 12,400 |
| Apr 9, 2024 | 707.00 | 709.00 | 705.00 | 709.00 | 695.69 | 12,300 |
| Apr 8, 2024 | 704.00 | 707.00 | 703.00 | 707.00 | 693.73 | 12,400 |
| Apr 5, 2024 | 705.00 | 707.00 | 703.00 | 704.00 | 690.79 | 3,200 |
| Apr 4, 2024 | 706.00 | 710.00 | 705.00 | 705.00 | 691.77 | 5,600 |
| Apr 3, 2024 | 704.00 | 710.00 | 704.00 | 706.00 | 692.75 | 4,600 |
| Apr 2, 2024 | 707.00 | 708.00 | 704.00 | 705.00 | 691.77 | 3,900 |
| Apr 1, 2024 | 712.00 | 712.00 | 705.00 | 706.00 | 692.75 | 9,800 |
| Mar 29, 2024 | 706.00 | 710.00 | 706.00 | 706.00 | 692.75 | 1,900 |
| Mar 28, 2024 | 711.00 | 711.00 | 705.00 | 707.00 | 693.73 | 8,200 |
| Mar 27, 2024 | 707.00 | 710.00 | 704.00 | 708.00 | 694.71 | 9,400 |
| Mar 26, 2024 | 708.00 | 709.00 | 705.00 | 707.00 | 693.73 | 7,000 |
| Mar 25, 2024 | 705.00 | 709.00 | 705.00 | 709.00 | 695.69 | 8,000 |
| Mar 22, 2024 | 707.00 | 709.00 | 704.00 | 707.00 | 693.73 | 7,100 |
| Mar 21, 2024 | 706.00 | 709.00 | 703.00 | 706.00 | 692.75 | 7,800 |
| Mar 19, 2024 | 704.00 | 705.00 | 703.00 | 703.00 | 689.81 | 3,200 |
| Mar 18, 2024 | 708.00 | 708.00 | 704.00 | 705.00 | 691.77 | 6,000 |
| Mar 15, 2024 | 702.00 | 710.00 | 702.00 | 709.00 | 695.69 | 13,800 |
| Mar 14, 2024 | 705.00 | 708.00 | 701.00 | 705.00 | 691.77 | 9,400 |
| Mar 13, 2024 | 702.00 | 705.00 | 700.00 | 704.00 | 690.79 | 10,500 |
| Mar 12, 2024 | 700.00 | 703.00 | 699.00 | 702.00 | 688.82 | 2,100 |
| Mar 11, 2024 | 705.00 | 705.00 | 700.00 | 700.00 | 686.86 | 7,300 |
| Mar 8, 2024 | 699.00 | 702.00 | 699.00 | 701.00 | 687.84 | 9,800 |
| Mar 7, 2024 | 699.00 | 703.00 | 699.00 | 703.00 | 689.81 | 8,400 |
| Mar 6, 2024 | 699.00 | 702.00 | 699.00 | 699.00 | 685.88 | 7,400 |
| Mar 5, 2024 | 701.00 | 703.00 | 699.00 | 699.00 | 685.88 | 9,200 |
| Mar 4, 2024 | 704.00 | 704.00 | 699.00 | 701.00 | 687.84 | 8,500 |
| Mar 1, 2024 | 702.00 | 706.00 | 701.00 | 704.00 | 690.79 | 7,800 |
| Feb 29, 2024 | 704.00 | 707.00 | 700.00 | 705.00 | 691.77 | 7,300 |
| Feb 28, 2024 | 12.50 Dividend | |||||
| Feb 28, 2024 | 705.00 | 710.00 | 696.00 | 704.00 | 690.79 | 27,000 |
| Feb 27, 2024 | 711.00 | 712.00 | 707.00 | 707.00 | 681.47 | 28,700 |
| Feb 26, 2024 | 711.00 | 716.00 | 710.00 | 715.00 | 689.18 | 14,000 |
| Feb 22, 2024 | 714.00 | 714.00 | 710.00 | 711.00 | 685.32 | 4,600 |
| Feb 21, 2024 | 711.00 | 713.00 | 710.00 | 711.00 | 685.32 | 4,000 |
| Feb 20, 2024 | 711.00 | 715.00 | 711.00 | 712.00 | 686.28 | 2,400 |
| Feb 19, 2024 | 711.00 | 714.00 | 710.00 | 711.00 | 685.32 | 9,600 |
| Feb 16, 2024 | 710.00 | 711.00 | 707.00 | 709.00 | 683.39 | 8,000 |
| Feb 15, 2024 | 711.00 | 712.00 | 705.00 | 706.00 | 680.50 | 12,500 |
| Feb 14, 2024 | 711.00 | 714.00 | 710.00 | 711.00 | 685.32 | 3,200 |
| Feb 13, 2024 | 707.00 | 715.00 | 707.00 | 715.00 | 689.18 | 10,600 |
| Feb 9, 2024 | 713.00 | 713.00 | 706.00 | 707.00 | 681.47 | 12,000 |
| Feb 8, 2024 | 708.00 | 713.00 | 708.00 | 713.00 | 687.25 | 5,300 |
| Feb 7, 2024 | 707.00 | 715.00 | 706.00 | 708.00 | 682.43 | 7,100 |
| Feb 6, 2024 | 719.00 | 719.00 | 706.00 | 706.00 | 680.50 | 8,900 |
| Feb 5, 2024 | 712.00 | 716.00 | 707.00 | 716.00 | 690.14 | 12,400 |
| Feb 2, 2024 | 708.00 | 710.00 | 706.00 | 710.00 | 684.36 | 5,800 |
| Feb 1, 2024 | 711.00 | 711.00 | 708.00 | 710.00 | 684.36 | 6,400 |
| Jan 31, 2024 | 707.00 | 709.00 | 704.00 | 707.00 | 681.47 | 10,000 |
Related Tickers
4334.T YUKE'S Co.,Ltd.
377.00
+0.27%
3632.T GREE Holdings, Inc.
464.00
-2.11%
4393.T Bank of Innovation,Inc.
6,450.00
-1.83%
3912.T Mobile Factory, Inc.
1,040.00
+5.05%
3851.T Nippon Ichi Software, Inc.
854.00
+0.35%
3911.T Aiming Inc.
206.00
-0.96%
4777.T Gala Incorporated
245.00
-0.41%
3668.T COLOPL, Inc.
494.00
-0.80%
3904.T KAYAC Inc.
444.00
+0.45%
3903.T gumi Inc.
432.00
-0.92%