6,862.00
-13.00
(-0.19%)
At close: January 10 at 3:45:00 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 10, 2025 | 6,891.00 | 6,965.00 | 6,821.00 | 6,862.00 | 6,862.00 | 94,400 |
| Jan 9, 2025 | 6,807.00 | 6,917.00 | 6,707.00 | 6,875.00 | 6,875.00 | 152,600 |
| Jan 8, 2025 | 6,710.00 | 6,710.00 | 6,616.00 | 6,707.00 | 6,707.00 | 158,700 |
| Jan 7, 2025 | 6,763.00 | 6,819.00 | 6,728.00 | 6,782.00 | 6,782.00 | 123,900 |
| Jan 6, 2025 | 6,980.00 | 6,992.00 | 6,760.00 | 6,760.00 | 6,760.00 | 97,900 |
| Dec 30, 2024 | 7,042.00 | 7,082.00 | 6,906.00 | 6,936.00 | 6,936.00 | 80,800 |
| Dec 27, 2024 | 7,023.00 | 7,085.00 | 7,000.00 | 7,053.00 | 7,053.00 | 71,500 |
| Dec 26, 2024 | 6,983.00 | 6,984.00 | 6,923.00 | 6,978.00 | 6,978.00 | 76,200 |
| Dec 25, 2024 | 6,979.00 | 6,979.00 | 6,900.00 | 6,963.00 | 6,963.00 | 58,900 |
| Dec 24, 2024 | 7,054.00 | 7,054.00 | 6,892.00 | 6,958.00 | 6,958.00 | 154,500 |
| Dec 23, 2024 | 7,098.00 | 7,150.00 | 7,079.00 | 7,103.00 | 7,103.00 | 92,300 |
| Dec 20, 2024 | 7,200.00 | 7,240.00 | 7,000.00 | 7,027.00 | 7,027.00 | 168,800 |
| Dec 19, 2024 | 6,976.00 | 7,206.00 | 6,976.00 | 7,203.00 | 7,203.00 | 105,700 |
| Dec 18, 2024 | 7,129.00 | 7,142.00 | 7,054.00 | 7,087.00 | 7,087.00 | 132,700 |
| Dec 17, 2024 | 7,247.00 | 7,277.00 | 7,148.00 | 7,173.00 | 7,173.00 | 97,800 |
| Dec 16, 2024 | 7,292.00 | 7,292.00 | 7,118.00 | 7,203.00 | 7,203.00 | 161,000 |
| Dec 13, 2024 | 7,176.00 | 7,354.00 | 7,176.00 | 7,333.00 | 7,333.00 | 195,100 |
| Dec 12, 2024 | 7,333.00 | 7,355.00 | 7,219.00 | 7,222.00 | 7,222.00 | 71,900 |
| Dec 11, 2024 | 7,250.00 | 7,273.00 | 7,183.00 | 7,245.00 | 7,245.00 | 65,700 |
| Dec 10, 2024 | 7,312.00 | 7,323.00 | 7,192.00 | 7,253.00 | 7,253.00 | 93,000 |
| Dec 9, 2024 | 7,242.00 | 7,312.00 | 7,177.00 | 7,312.00 | 7,312.00 | 78,600 |
| Dec 6, 2024 | 7,212.00 | 7,239.00 | 7,148.00 | 7,190.00 | 7,190.00 | 46,300 |
| Dec 5, 2024 | 7,183.00 | 7,215.00 | 7,117.00 | 7,181.00 | 7,181.00 | 102,700 |
| Dec 4, 2024 | 7,235.00 | 7,288.00 | 7,130.00 | 7,191.00 | 7,191.00 | 90,300 |
| Dec 3, 2024 | 7,113.00 | 7,298.00 | 7,113.00 | 7,224.00 | 7,224.00 | 98,000 |
| Dec 2, 2024 | 7,127.00 | 7,180.00 | 7,080.00 | 7,178.00 | 7,178.00 | 54,200 |
| Nov 29, 2024 | 7,239.00 | 7,248.00 | 7,124.00 | 7,128.00 | 7,128.00 | 65,200 |
| Nov 28, 2024 | 7,246.00 | 7,300.00 | 7,207.00 | 7,292.00 | 7,292.00 | 81,000 |
| Nov 27, 2024 | 7,195.00 | 7,226.00 | 7,102.00 | 7,226.00 | 7,226.00 | 108,600 |
| Nov 26, 2024 | 7,084.00 | 7,120.00 | 7,047.00 | 7,087.00 | 7,087.00 | 142,300 |
| Nov 25, 2024 | 7,199.00 | 7,199.00 | 7,079.00 | 7,095.00 | 7,095.00 | 168,800 |
| Nov 22, 2024 | 7,072.00 | 7,193.00 | 7,032.00 | 7,090.00 | 7,090.00 | 122,800 |
| Nov 21, 2024 | 6,977.00 | 7,015.00 | 6,957.00 | 6,980.00 | 6,980.00 | 93,800 |
| Nov 20, 2024 | 7,090.00 | 7,100.00 | 6,961.00 | 6,985.00 | 6,985.00 | 174,700 |
| Nov 19, 2024 | 7,038.00 | 7,092.00 | 6,990.00 | 7,010.00 | 7,010.00 | 176,500 |
| Nov 18, 2024 | 6,930.00 | 6,987.00 | 6,900.00 | 6,920.00 | 6,920.00 | 78,300 |
| Nov 15, 2024 | 7,170.00 | 7,198.00 | 7,002.00 | 7,002.00 | 7,002.00 | 156,400 |
| Nov 14, 2024 | 7,215.00 | 7,235.00 | 7,162.00 | 7,170.00 | 7,170.00 | 137,500 |
| Nov 13, 2024 | 7,166.00 | 7,283.00 | 7,151.00 | 7,164.00 | 7,164.00 | 186,300 |
| Nov 12, 2024 | 7,205.00 | 7,246.00 | 7,128.00 | 7,190.00 | 7,190.00 | 160,700 |
| Nov 11, 2024 | 7,099.00 | 7,258.00 | 7,055.00 | 7,205.00 | 7,205.00 | 110,900 |
| Nov 8, 2024 | 7,050.00 | 7,327.00 | 6,978.00 | 7,210.00 | 7,210.00 | 239,300 |
| Nov 7, 2024 | 6,741.00 | 7,020.00 | 6,741.00 | 6,950.00 | 6,950.00 | 362,400 |
| Nov 6, 2024 | 6,838.00 | 6,862.00 | 6,649.00 | 6,756.00 | 6,756.00 | 214,600 |
| Nov 5, 2024 | 6,810.00 | 6,874.00 | 6,697.00 | 6,837.00 | 6,837.00 | 181,500 |
| Nov 1, 2024 | 6,789.00 | 6,830.00 | 6,730.00 | 6,748.00 | 6,748.00 | 136,600 |
| Oct 31, 2024 | 6,850.00 | 6,931.00 | 6,721.00 | 6,820.00 | 6,820.00 | 237,900 |
| Oct 30, 2024 | 7,086.00 | 7,118.00 | 6,761.00 | 6,914.00 | 6,914.00 | 972,500 |
| Oct 29, 2024 | 7,122.00 | 7,232.00 | 6,781.00 | 6,990.00 | 6,990.00 | 563,500 |
| Oct 28, 2024 | 6,981.00 | 7,166.00 | 6,981.00 | 7,122.00 | 7,122.00 | 148,800 |
| Oct 25, 2024 | 7,036.00 | 7,096.00 | 7,000.00 | 7,041.00 | 7,041.00 | 137,600 |
| Oct 24, 2024 | 7,029.00 | 7,136.00 | 6,911.00 | 7,092.00 | 7,092.00 | 108,800 |
| Oct 23, 2024 | 7,209.00 | 7,222.00 | 7,092.00 | 7,113.00 | 7,113.00 | 151,100 |
| Oct 22, 2024 | 7,331.00 | 7,353.00 | 7,174.00 | 7,209.00 | 7,209.00 | 142,700 |
| Oct 21, 2024 | 7,396.00 | 7,427.00 | 7,259.00 | 7,341.00 | 7,341.00 | 139,100 |
| Oct 18, 2024 | 7,291.00 | 7,438.00 | 7,281.00 | 7,320.00 | 7,320.00 | 119,200 |
| Oct 17, 2024 | 7,470.00 | 7,484.00 | 7,311.00 | 7,314.00 | 7,314.00 | 157,900 |
| Oct 16, 2024 | 7,500.00 | 7,556.00 | 7,362.00 | 7,403.00 | 7,403.00 | 223,800 |
| Oct 15, 2024 | 7,550.00 | 7,656.00 | 7,528.00 | 7,620.00 | 7,620.00 | 211,700 |
| Oct 11, 2024 | 7,413.00 | 7,542.00 | 7,357.00 | 7,538.00 | 7,538.00 | 132,500 |
| Oct 10, 2024 | 7,469.00 | 7,538.00 | 7,439.00 | 7,455.00 | 7,455.00 | 161,900 |
| Oct 9, 2024 | 7,288.00 | 7,455.00 | 7,203.00 | 7,421.00 | 7,421.00 | 212,100 |
| Oct 8, 2024 | 7,156.00 | 7,241.00 | 7,121.00 | 7,220.00 | 7,220.00 | 140,000 |
| Oct 7, 2024 | 7,302.00 | 7,332.00 | 7,221.00 | 7,282.00 | 7,282.00 | 142,100 |
| Oct 4, 2024 | 7,187.00 | 7,295.00 | 7,161.00 | 7,181.00 | 7,181.00 | 135,300 |
| Oct 3, 2024 | 7,277.00 | 7,299.00 | 7,107.00 | 7,148.00 | 7,148.00 | 133,600 |
| Oct 2, 2024 | 7,198.00 | 7,266.00 | 7,087.00 | 7,136.00 | 7,136.00 | 141,300 |
| Oct 1, 2024 | 7,388.00 | 7,450.00 | 7,266.00 | 7,348.00 | 7,348.00 | 140,500 |
| Sep 30, 2024 | 7,381.00 | 7,498.00 | 7,366.00 | 7,423.00 | 7,423.00 | 130,700 |
| Sep 27, 2024 | 50.00 Dividend | |||||
| Sep 27, 2024 | 7,449.00 | 7,600.00 | 7,448.00 | 7,531.00 | 7,531.00 | 116,100 |
| Sep 26, 2024 | 7,486.00 | 7,649.00 | 7,455.00 | 7,649.00 | 7,599.00 | 182,300 |
| Sep 25, 2024 | 7,363.00 | 7,426.00 | 7,329.00 | 7,356.00 | 7,307.92 | 144,900 |
| Sep 24, 2024 | 7,442.00 | 7,467.00 | 7,344.00 | 7,427.00 | 7,378.45 | 156,100 |
| Sep 20, 2024 | 7,465.00 | 7,529.00 | 7,299.00 | 7,413.00 | 7,364.54 | 278,000 |
| Sep 19, 2024 | 7,435.00 | 7,499.00 | 7,231.00 | 7,365.00 | 7,316.86 | 130,000 |
| Sep 18, 2024 | 7,458.00 | 7,527.00 | 7,311.00 | 7,387.00 | 7,338.71 | 156,700 |
| Sep 17, 2024 | 7,525.00 | 7,550.00 | 7,272.00 | 7,394.00 | 7,345.67 | 202,900 |
| Sep 13, 2024 | 7,472.00 | 7,513.00 | 7,426.00 | 7,499.00 | 7,449.98 | 160,000 |
| Sep 12, 2024 | 7,408.00 | 7,545.00 | 7,388.00 | 7,480.00 | 7,431.10 | 141,000 |
| Sep 11, 2024 | 7,342.00 | 7,426.00 | 7,265.00 | 7,310.00 | 7,262.22 | 235,200 |
| Sep 10, 2024 | 7,223.00 | 7,377.00 | 7,218.00 | 7,363.00 | 7,314.87 | 202,800 |
| Sep 9, 2024 | 6,990.00 | 7,257.00 | 6,944.00 | 7,220.00 | 7,172.80 | 126,700 |
| Sep 6, 2024 | 7,200.00 | 7,250.00 | 7,103.00 | 7,140.00 | 7,093.33 | 154,700 |
| Sep 5, 2024 | 7,057.00 | 7,264.00 | 7,057.00 | 7,191.00 | 7,143.99 | 168,900 |
| Sep 4, 2024 | 7,145.00 | 7,213.00 | 7,070.00 | 7,147.00 | 7,100.28 | 178,400 |
| Sep 3, 2024 | 7,185.00 | 7,320.00 | 7,148.00 | 7,295.00 | 7,247.31 | 186,100 |
| Sep 2, 2024 | 7,150.00 | 7,240.00 | 7,010.00 | 7,079.00 | 7,032.73 | 251,000 |
| Aug 30, 2024 | 7,100.00 | 7,169.00 | 7,077.00 | 7,130.00 | 7,083.39 | 227,300 |
| Aug 29, 2024 | 7,019.00 | 7,139.00 | 6,993.00 | 7,060.00 | 7,013.85 | 302,300 |
| Aug 28, 2024 | 6,939.00 | 7,000.00 | 6,856.00 | 6,951.00 | 6,905.56 | 235,400 |
| Aug 27, 2024 | 6,735.00 | 6,910.00 | 6,666.00 | 6,865.00 | 6,820.13 | 223,600 |
| Aug 26, 2024 | 6,449.00 | 6,645.00 | 6,449.00 | 6,620.00 | 6,576.73 | 172,800 |
| Aug 23, 2024 | 6,477.00 | 6,522.00 | 6,375.00 | 6,445.00 | 6,402.87 | 90,800 |
| Aug 22, 2024 | 6,330.00 | 6,454.00 | 6,303.00 | 6,432.00 | 6,389.96 | 147,200 |
| Aug 21, 2024 | 6,267.00 | 6,373.00 | 6,203.00 | 6,317.00 | 6,275.71 | 113,000 |
| Aug 20, 2024 | 6,217.00 | 6,389.00 | 6,212.00 | 6,349.00 | 6,307.50 | 120,400 |
| Aug 19, 2024 | 6,171.00 | 6,203.00 | 6,111.00 | 6,139.00 | 6,098.87 | 90,400 |
| Aug 16, 2024 | 6,181.00 | 6,235.00 | 6,106.00 | 6,234.00 | 6,193.25 | 128,900 |
| Aug 15, 2024 | 6,071.00 | 6,129.00 | 6,019.00 | 6,100.00 | 6,060.13 | 119,700 |
| Aug 14, 2024 | 5,994.00 | 6,062.00 | 5,954.00 | 6,016.00 | 5,976.67 | 140,400 |
| Aug 13, 2024 | 5,901.00 | 5,978.00 | 5,856.00 | 5,974.00 | 5,934.95 | 175,300 |
| Aug 9, 2024 | 5,956.00 | 5,993.00 | 5,817.00 | 5,868.00 | 5,829.64 | 190,300 |
| Aug 8, 2024 | 5,800.00 | 5,984.00 | 5,776.00 | 5,868.00 | 5,829.64 | 173,400 |
| Aug 7, 2024 | 5,864.00 | 6,196.00 | 5,845.00 | 5,873.00 | 5,834.61 | 297,000 |
| Aug 6, 2024 | 5,853.00 | 5,963.00 | 5,750.00 | 5,888.00 | 5,849.51 | 335,700 |
| Aug 5, 2024 | 5,619.00 | 5,793.00 | 5,356.00 | 5,358.00 | 5,322.98 | 403,300 |
| Aug 2, 2024 | 5,763.00 | 5,826.00 | 5,610.00 | 5,719.00 | 5,681.62 | 414,000 |
| Aug 1, 2024 | 6,222.00 | 6,253.00 | 5,942.00 | 6,034.00 | 5,994.56 | 344,700 |
| Jul 31, 2024 | 6,245.00 | 6,421.00 | 6,160.00 | 6,383.00 | 6,341.28 | 306,500 |
| Jul 30, 2024 | 6,300.00 | 6,353.00 | 6,238.00 | 6,319.00 | 6,277.69 | 271,900 |
| Jul 29, 2024 | 6,277.00 | 6,325.00 | 6,130.00 | 6,300.00 | 6,258.82 | 415,600 |
| Jul 26, 2024 | 6,328.00 | 6,388.00 | 6,184.00 | 6,217.00 | 6,176.36 | 309,000 |
| Jul 25, 2024 | 6,450.00 | 6,451.00 | 6,110.00 | 6,316.00 | 6,274.71 | 725,800 |
| Jul 24, 2024 | 7,119.00 | 7,448.00 | 6,910.00 | 6,950.00 | 6,904.57 | 525,600 |
| Jul 23, 2024 | 7,252.00 | 7,316.00 | 7,166.00 | 7,213.00 | 7,165.85 | 114,800 |
| Jul 22, 2024 | 7,252.00 | 7,274.00 | 7,151.00 | 7,215.00 | 7,167.84 | 207,800 |
| Jul 19, 2024 | 7,241.00 | 7,300.00 | 7,137.00 | 7,248.00 | 7,200.62 | 129,400 |
| Jul 18, 2024 | 7,169.00 | 7,438.00 | 7,169.00 | 7,346.00 | 7,297.98 | 344,000 |
| Jul 17, 2024 | 7,149.00 | 7,190.00 | 7,100.00 | 7,186.00 | 7,139.03 | 163,200 |
| Jul 16, 2024 | 7,199.00 | 7,221.00 | 7,094.00 | 7,136.00 | 7,089.35 | 162,100 |
| Jul 12, 2024 | 6,976.00 | 7,273.00 | 6,945.00 | 7,258.00 | 7,210.56 | 191,800 |
| Jul 11, 2024 | 7,181.00 | 7,181.00 | 7,067.00 | 7,101.00 | 7,054.58 | 161,200 |
| Jul 10, 2024 | 7,113.00 | 7,181.00 | 7,038.00 | 7,086.00 | 7,039.68 | 128,900 |
| Jul 9, 2024 | 7,140.00 | 7,164.00 | 7,101.00 | 7,161.00 | 7,114.19 | 118,200 |
| Jul 8, 2024 | 7,100.00 | 7,149.00 | 7,081.00 | 7,125.00 | 7,078.43 | 114,200 |
| Jul 5, 2024 | 7,035.00 | 7,095.00 | 7,026.00 | 7,087.00 | 7,040.67 | 129,400 |
| Jul 4, 2024 | 6,999.00 | 7,048.00 | 6,996.00 | 7,035.00 | 6,989.01 | 134,300 |
| Jul 3, 2024 | 6,861.00 | 6,985.00 | 6,861.00 | 6,951.00 | 6,905.56 | 147,300 |
| Jul 2, 2024 | 6,755.00 | 6,980.00 | 6,751.00 | 6,948.00 | 6,902.58 | 229,700 |
| Jul 1, 2024 | 6,807.00 | 6,872.00 | 6,734.00 | 6,750.00 | 6,705.88 | 171,800 |
| Jun 28, 2024 | 6,739.00 | 6,771.00 | 6,675.00 | 6,727.00 | 6,683.03 | 114,400 |
| Jun 27, 2024 | 6,609.00 | 6,676.00 | 6,536.00 | 6,652.00 | 6,608.52 | 161,700 |
| Jun 26, 2024 | 6,649.00 | 6,709.00 | 6,641.00 | 6,688.00 | 6,644.28 | 133,000 |
| Jun 25, 2024 | 6,530.00 | 6,616.00 | 6,515.00 | 6,590.00 | 6,546.92 | 136,900 |
| Jun 24, 2024 | 6,514.00 | 6,577.00 | 6,473.00 | 6,530.00 | 6,487.31 | 135,400 |
| Jun 21, 2024 | 6,529.00 | 6,620.00 | 6,510.00 | 6,541.00 | 6,498.24 | 279,500 |
| Jun 20, 2024 | 6,400.00 | 6,551.00 | 6,400.00 | 6,517.00 | 6,474.40 | 290,300 |
| Jun 19, 2024 | 6,325.00 | 6,390.00 | 6,298.00 | 6,349.00 | 6,307.50 | 154,300 |
| Jun 18, 2024 | 6,272.00 | 6,350.00 | 6,226.00 | 6,287.00 | 6,245.90 | 190,400 |
| Jun 17, 2024 | 6,066.00 | 6,243.00 | 6,040.00 | 6,221.00 | 6,180.33 | 155,600 |
| Jun 14, 2024 | 6,065.00 | 6,184.00 | 6,060.00 | 6,135.00 | 6,094.90 | 263,400 |
| Jun 13, 2024 | 6,147.00 | 6,169.00 | 6,080.00 | 6,165.00 | 6,124.70 | 146,800 |
| Jun 12, 2024 | 6,296.00 | 6,332.00 | 6,103.00 | 6,108.00 | 6,068.07 | 188,000 |
| Jun 11, 2024 | 6,264.00 | 6,325.00 | 6,171.00 | 6,290.00 | 6,248.88 | 144,600 |
| Jun 10, 2024 | 6,255.00 | 6,302.00 | 6,251.00 | 6,292.00 | 6,250.87 | 87,300 |
| Jun 7, 2024 | 6,380.00 | 6,482.00 | 6,281.00 | 6,317.00 | 6,275.71 | 105,700 |
| Jun 6, 2024 | 6,380.00 | 6,497.00 | 6,375.00 | 6,422.00 | 6,380.02 | 161,500 |
| Jun 5, 2024 | 6,354.00 | 6,419.00 | 6,320.00 | 6,344.00 | 6,302.53 | 131,400 |
| Jun 4, 2024 | 6,423.00 | 6,474.00 | 6,345.00 | 6,419.00 | 6,377.04 | 111,900 |
| Jun 3, 2024 | 6,398.00 | 6,510.00 | 6,323.00 | 6,478.00 | 6,435.65 | 177,400 |
| May 31, 2024 | 6,360.00 | 6,360.00 | 6,234.00 | 6,299.00 | 6,257.82 | 138,600 |
| May 30, 2024 | 6,275.00 | 6,370.00 | 6,253.00 | 6,315.00 | 6,273.72 | 127,000 |
| May 29, 2024 | 6,449.00 | 6,488.00 | 6,335.00 | 6,358.00 | 6,316.44 | 173,800 |
| May 28, 2024 | 6,536.00 | 6,567.00 | 6,352.00 | 6,382.00 | 6,340.28 | 214,000 |
| May 27, 2024 | 6,700.00 | 6,712.00 | 6,632.00 | 6,659.00 | 6,615.47 | 78,300 |
| May 24, 2024 | 6,700.00 | 6,765.00 | 6,675.00 | 6,719.00 | 6,675.08 | 87,000 |
| May 23, 2024 | 6,819.00 | 6,869.00 | 6,758.00 | 6,840.00 | 6,795.29 | 93,300 |
| May 22, 2024 | 6,813.00 | 6,890.00 | 6,779.00 | 6,821.00 | 6,776.41 | 88,500 |
| May 21, 2024 | 6,841.00 | 6,944.00 | 6,822.00 | 6,822.00 | 6,777.41 | 91,300 |
| May 20, 2024 | 6,661.00 | 6,860.00 | 6,661.00 | 6,810.00 | 6,765.48 | 98,300 |
| May 17, 2024 | 6,770.00 | 6,829.00 | 6,708.00 | 6,740.00 | 6,695.94 | 87,400 |
| May 16, 2024 | 6,773.00 | 6,939.00 | 6,750.00 | 6,858.00 | 6,813.17 | 135,800 |
| May 15, 2024 | 6,846.00 | 6,850.00 | 6,700.00 | 6,742.00 | 6,697.93 | 88,500 |
| May 14, 2024 | 6,676.00 | 6,795.00 | 6,613.00 | 6,767.00 | 6,722.77 | 142,100 |
| May 13, 2024 | 6,710.00 | 6,739.00 | 6,615.00 | 6,682.00 | 6,638.32 | 129,000 |
| May 10, 2024 | 6,657.00 | 6,707.00 | 6,605.00 | 6,654.00 | 6,610.50 | 113,500 |
| May 9, 2024 | 6,705.00 | 6,830.00 | 6,658.00 | 6,700.00 | 6,656.20 | 129,300 |
| May 8, 2024 | 6,670.00 | 6,779.00 | 6,657.00 | 6,695.00 | 6,651.24 | 167,000 |
| May 7, 2024 | 6,600.00 | 6,760.00 | 6,600.00 | 6,700.00 | 6,656.20 | 326,100 |
| May 2, 2024 | 6,383.00 | 6,607.00 | 6,355.00 | 6,564.00 | 6,521.09 | 282,500 |
| May 1, 2024 | 6,453.00 | 6,478.00 | 6,309.00 | 6,320.00 | 6,278.69 | 155,100 |
| Apr 30, 2024 | 6,629.00 | 6,635.00 | 6,419.00 | 6,486.00 | 6,443.60 | 257,200 |
| Apr 26, 2024 | 6,346.00 | 6,479.00 | 6,230.00 | 6,449.00 | 6,406.84 | 384,200 |
| Apr 25, 2024 | 6,466.00 | 6,466.00 | 6,225.00 | 6,258.00 | 6,217.09 | 590,900 |
| Apr 24, 2024 | 7,100.00 | 7,100.00 | 6,661.00 | 6,666.00 | 6,622.43 | 745,500 |
| Apr 23, 2024 | 6,676.00 | 6,841.00 | 6,465.00 | 6,550.00 | 6,507.18 | 843,400 |
| Apr 22, 2024 | 6,540.00 | 6,728.00 | 6,529.00 | 6,728.00 | 6,684.02 | 222,400 |
| Apr 19, 2024 | 6,616.00 | 6,671.00 | 6,488.00 | 6,559.00 | 6,516.13 | 110,300 |
| Apr 18, 2024 | 6,738.00 | 6,756.00 | 6,634.00 | 6,670.00 | 6,626.40 | 155,100 |
| Apr 17, 2024 | 6,691.00 | 6,721.00 | 6,481.00 | 6,638.00 | 6,594.61 | 318,500 |
| Apr 16, 2024 | 6,786.00 | 6,837.00 | 6,650.00 | 6,767.00 | 6,722.77 | 255,100 |
| Apr 15, 2024 | 7,062.00 | 7,217.00 | 7,027.00 | 7,038.00 | 6,991.99 | 104,100 |
| Apr 12, 2024 | 7,364.00 | 7,452.00 | 7,184.00 | 7,212.00 | 7,164.86 | 109,700 |
| Apr 11, 2024 | 7,275.00 | 7,342.00 | 7,231.00 | 7,301.00 | 7,253.27 | 162,100 |
| Apr 10, 2024 | 7,263.00 | 7,387.00 | 7,252.00 | 7,284.00 | 7,236.39 | 104,000 |
| Apr 9, 2024 | 7,223.00 | 7,299.00 | 7,220.00 | 7,298.00 | 7,250.29 | 84,100 |
| Apr 8, 2024 | 7,161.00 | 7,250.00 | 7,149.00 | 7,224.00 | 7,176.78 | 131,600 |
| Apr 5, 2024 | 7,050.00 | 7,154.00 | 7,033.00 | 7,099.00 | 7,052.60 | 107,400 |
| Apr 4, 2024 | 7,059.00 | 7,112.00 | 6,977.00 | 7,079.00 | 7,032.73 | 148,100 |
| Apr 3, 2024 | 7,170.00 | 7,170.00 | 6,918.00 | 6,984.00 | 6,938.35 | 221,600 |
| Apr 2, 2024 | 7,302.00 | 7,386.00 | 7,210.00 | 7,272.00 | 7,224.46 | 154,300 |
| Apr 1, 2024 | 7,371.00 | 7,470.00 | 7,304.00 | 7,396.00 | 7,347.65 | 184,800 |
| Mar 29, 2024 | 7,105.00 | 7,339.00 | 7,102.00 | 7,311.00 | 7,263.21 | 65,800 |
| Mar 28, 2024 | 45.00 Dividend | |||||
| Mar 28, 2024 | 7,149.00 | 7,153.00 | 7,054.00 | 7,085.00 | 7,038.69 | 180,300 |
| Mar 27, 2024 | 7,140.00 | 7,218.00 | 7,139.00 | 7,165.00 | 7,073.46 | 205,500 |
| Mar 26, 2024 | 7,104.00 | 7,150.00 | 7,028.00 | 7,108.00 | 7,017.19 | 116,400 |
| Mar 25, 2024 | 7,200.00 | 7,220.00 | 7,066.00 | 7,099.00 | 7,008.30 | 192,500 |
| Mar 22, 2024 | 7,089.00 | 7,163.00 | 7,067.00 | 7,149.00 | 7,057.66 | 164,500 |
| Mar 21, 2024 | 7,100.00 | 7,107.00 | 6,973.00 | 7,100.00 | 7,009.29 | 241,300 |
| Mar 19, 2024 | 7,002.00 | 7,010.00 | 6,889.00 | 7,009.00 | 6,919.45 | 132,800 |
| Mar 18, 2024 | 6,967.00 | 7,072.00 | 6,900.00 | 7,045.00 | 6,954.99 | 167,900 |
| Mar 15, 2024 | 6,902.00 | 7,000.00 | 6,880.00 | 6,971.00 | 6,881.94 | 119,200 |
| Mar 14, 2024 | 6,893.00 | 6,985.00 | 6,838.00 | 6,970.00 | 6,880.95 | 197,300 |
| Mar 13, 2024 | 6,909.00 | 6,919.00 | 6,824.00 | 6,837.00 | 6,749.65 | 165,100 |
| Mar 12, 2024 | 6,800.00 | 6,899.00 | 6,722.00 | 6,899.00 | 6,810.86 | 154,900 |
| Mar 11, 2024 | 6,940.00 | 6,976.00 | 6,871.00 | 6,942.00 | 6,853.31 | 138,900 |
| Mar 8, 2024 | 7,041.00 | 7,214.00 | 7,000.00 | 7,069.00 | 6,978.68 | 207,400 |
| Mar 7, 2024 | 7,157.00 | 7,157.00 | 7,010.00 | 7,056.00 | 6,965.85 | 143,600 |
| Mar 6, 2024 | 7,120.00 | 7,218.00 | 7,052.00 | 7,102.00 | 7,011.26 | 132,600 |
| Mar 5, 2024 | 7,125.00 | 7,247.00 | 7,096.00 | 7,192.00 | 7,100.11 | 125,600 |
| Mar 4, 2024 | 7,326.00 | 7,326.00 | 7,154.00 | 7,179.00 | 7,087.28 | 156,600 |
| Mar 1, 2024 | 7,266.00 | 7,379.00 | 7,184.00 | 7,321.00 | 7,227.46 | 172,600 |
| Feb 29, 2024 | 6,884.00 | 7,266.00 | 6,884.00 | 7,150.00 | 7,058.65 | 277,200 |
| Feb 28, 2024 | 6,936.00 | 6,982.00 | 6,893.00 | 6,918.00 | 6,829.61 | 102,600 |
| Feb 27, 2024 | 6,986.00 | 7,057.00 | 6,962.00 | 7,027.00 | 6,937.22 | 129,600 |
| Feb 26, 2024 | 6,811.00 | 7,024.00 | 6,795.00 | 7,021.00 | 6,931.30 | 337,200 |
| Feb 22, 2024 | 6,912.00 | 6,945.00 | 6,682.00 | 6,711.00 | 6,625.26 | 354,600 |
| Feb 21, 2024 | 6,952.00 | 6,961.00 | 6,837.00 | 6,940.00 | 6,851.33 | 156,100 |
| Feb 20, 2024 | 7,015.00 | 7,017.00 | 6,904.00 | 6,939.00 | 6,850.35 | 120,100 |
| Feb 19, 2024 | 7,059.00 | 7,062.00 | 6,925.00 | 7,010.00 | 6,920.44 | 101,500 |
| Feb 16, 2024 | 6,966.00 | 7,118.00 | 6,941.00 | 7,051.00 | 6,960.91 | 162,200 |
| Feb 15, 2024 | 7,020.00 | 7,020.00 | 6,864.00 | 6,866.00 | 6,778.28 | 142,400 |
| Feb 14, 2024 | 6,907.00 | 6,971.00 | 6,855.00 | 6,955.00 | 6,866.14 | 160,000 |
| Feb 13, 2024 | 6,890.00 | 7,105.00 | 6,869.00 | 7,043.00 | 6,953.02 | 170,300 |
| Feb 9, 2024 | 6,864.00 | 6,881.00 | 6,779.00 | 6,790.00 | 6,703.25 | 189,000 |
| Feb 8, 2024 | 6,982.00 | 6,993.00 | 6,882.00 | 6,933.00 | 6,844.42 | 221,800 |
| Feb 7, 2024 | 7,090.00 | 7,105.00 | 6,952.00 | 7,062.00 | 6,971.77 | 171,000 |
| Feb 6, 2024 | 7,127.00 | 7,149.00 | 7,050.00 | 7,090.00 | 6,999.42 | 93,100 |
| Feb 5, 2024 | 7,185.00 | 7,212.00 | 7,117.00 | 7,194.00 | 7,102.09 | 75,200 |
| Feb 2, 2024 | 7,136.00 | 7,229.00 | 7,120.00 | 7,142.00 | 7,050.75 | 110,900 |
| Feb 1, 2024 | 7,080.00 | 7,215.00 | 7,023.00 | 7,062.00 | 6,971.77 | 171,400 |
| Jan 31, 2024 | 6,902.00 | 7,167.00 | 6,832.00 | 7,167.00 | 7,075.43 | 210,800 |
| Jan 30, 2024 | 6,830.00 | 6,945.00 | 6,828.00 | 6,925.00 | 6,836.52 | 280,800 |
| Jan 29, 2024 | 6,922.00 | 6,999.00 | 6,736.00 | 6,742.00 | 6,655.86 | 185,200 |
| Jan 26, 2024 | 6,914.00 | 6,944.00 | 6,800.00 | 6,863.00 | 6,775.32 | 196,100 |
| Jan 25, 2024 | 6,900.00 | 6,951.00 | 6,680.00 | 6,933.00 | 6,844.42 | 460,600 |
| Jan 24, 2024 | 6,752.00 | 7,028.00 | 6,635.00 | 6,839.00 | 6,751.62 | 897,500 |
| Jan 23, 2024 | 6,880.00 | 7,010.00 | 6,878.00 | 6,935.00 | 6,846.40 | 363,900 |
| Jan 22, 2024 | 6,856.00 | 6,862.00 | 6,765.00 | 6,780.00 | 6,693.38 | 251,400 |
| Jan 19, 2024 | 6,893.00 | 6,893.00 | 6,733.00 | 6,758.00 | 6,671.66 | 126,700 |
| Jan 18, 2024 | 6,891.00 | 6,891.00 | 6,759.00 | 6,831.00 | 6,743.73 | 138,400 |
| Jan 17, 2024 | 7,050.00 | 7,069.00 | 6,874.00 | 6,874.00 | 6,786.18 | 96,100 |
| Jan 16, 2024 | 6,971.00 | 7,064.00 | 6,963.00 | 7,022.00 | 6,932.29 | 174,700 |
| Jan 15, 2024 | 6,971.00 | 7,064.00 | 6,971.00 | 7,028.00 | 6,938.21 | 33,500 |
| Jan 12, 2024 | 6,950.00 | 7,015.00 | 6,818.00 | 6,933.00 | 6,844.42 | 196,300 |
| Jan 11, 2024 | 6,810.00 | 6,926.00 | 6,777.00 | 6,880.00 | 6,792.10 | 193,800 |
| Jan 10, 2024 | 6,515.00 | 6,759.00 | 6,515.00 | 6,742.00 | 6,655.86 | 127,600 |
Related Tickers
4832.T JFE Systems, Inc.
3,120.00
+0.81%
4307.T Nomura Research Institute, Ltd.
4,570.00
-0.74%
1973.T NEC Networks & System Integration Corporation
3,300.00
0.00%
3923.T Rakus Co., Ltd.
1,766.00
-0.67%
TIETO.OL TietoEVRY Oyj
207.60
-0.67%
CHG.DU Chapters Group AG
27.60
-0.72%
CAP.PA Capgemini SE
157.05
+0.06%
VYX NCR Voyix Corporation
13.03
-5.51%
CACI CACI International Inc
431.24
+3.69%
PSN Parsons Corporation
92.54
+0.74%