Tokyo - Delayed Quote JPY
Rakuten Group, Inc. (4755.T)
754.00
-22.20
(-2.86%)
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 | 766.20 | 767.20 | 752.10 | 754.00 | 754.00 | 15,644,600 |
| Apr 21, 2025 | 784.00 | 784.70 | 774.40 | 776.20 | 776.20 | 8,456,900 |
| Apr 18, 2025 | 786.00 | 789.80 | 778.20 | 784.00 | 784.00 | 11,913,300 |
| Apr 17, 2025 | 759.60 | 784.80 | 758.40 | 782.10 | 782.10 | 13,721,800 |
| Apr 16, 2025 | 773.10 | 779.70 | 749.50 | 759.50 | 759.50 | 14,887,100 |
| Apr 15, 2025 | 778.00 | 783.00 | 766.80 | 771.40 | 771.40 | 12,063,200 |
| Apr 14, 2025 | 780.00 | 789.80 | 769.50 | 771.50 | 771.50 | 18,134,800 |
| Apr 11, 2025 | 750.00 | 775.50 | 737.60 | 774.40 | 774.40 | 28,189,500 |
| Apr 10, 2025 | 807.00 | 810.50 | 779.20 | 789.60 | 789.60 | 25,269,700 |
| Apr 9, 2025 | 743.60 | 744.60 | 710.50 | 723.80 | 723.80 | 26,532,000 |
| Apr 8, 2025 | 738.30 | 770.20 | 737.00 | 762.60 | 762.60 | 28,135,900 |
| Apr 7, 2025 | 705.60 | 733.50 | 695.00 | 710.80 | 710.80 | 37,877,400 |
| Apr 4, 2025 | 809.50 | 818.90 | 773.40 | 795.60 | 795.60 | 27,273,300 |
| Apr 3, 2025 | 798.90 | 823.20 | 798.90 | 821.80 | 821.80 | 19,946,800 |
| Apr 2, 2025 | 845.00 | 850.00 | 815.10 | 829.90 | 829.90 | 21,406,200 |
| Apr 1, 2025 | 860.00 | 862.80 | 842.70 | 845.00 | 845.00 | 15,429,100 |
| Mar 31, 2025 | 868.20 | 872.50 | 847.70 | 851.30 | 851.30 | 22,917,600 |
| Mar 28, 2025 | 900.00 | 900.50 | 883.10 | 884.70 | 884.70 | 17,731,500 |
| Mar 27, 2025 | 900.00 | 903.90 | 896.60 | 902.70 | 902.70 | 12,127,500 |
| Mar 26, 2025 | 912.50 | 919.30 | 903.60 | 905.70 | 905.70 | 12,078,500 |
| Mar 25, 2025 | 906.10 | 910.20 | 896.60 | 905.90 | 905.90 | 14,290,100 |
| Mar 24, 2025 | 900.30 | 908.50 | 894.40 | 895.50 | 895.50 | 11,917,300 |
| Mar 21, 2025 | 891.00 | 912.20 | 880.10 | 901.00 | 901.00 | 17,931,600 |
| Mar 19, 2025 | 904.00 | 909.80 | 899.00 | 902.60 | 902.60 | 12,368,100 |
| Mar 18, 2025 | 914.60 | 920.50 | 907.70 | 908.30 | 908.30 | 13,038,500 |
| Mar 17, 2025 | 912.00 | 912.40 | 903.00 | 905.30 | 905.30 | 12,260,600 |
| Mar 14, 2025 | 892.90 | 904.50 | 887.20 | 898.30 | 898.30 | 13,506,200 |
| Mar 13, 2025 | 907.00 | 919.90 | 896.50 | 898.50 | 898.50 | 18,237,300 |
| Mar 12, 2025 | 883.40 | 910.90 | 883.00 | 898.00 | 898.00 | 18,866,100 |
| Mar 11, 2025 | 891.00 | 892.70 | 873.00 | 889.40 | 889.40 | 23,125,700 |
| Mar 10, 2025 | 916.00 | 916.60 | 902.00 | 911.40 | 911.40 | 13,450,900 |
| Mar 7, 2025 | 925.00 | 944.00 | 908.20 | 910.00 | 910.00 | 23,031,000 |
| Mar 6, 2025 | 918.60 | 946.40 | 914.00 | 930.50 | 930.50 | 24,829,400 |
| Mar 5, 2025 | 908.00 | 916.00 | 896.20 | 907.10 | 907.10 | 16,116,100 |
| Mar 4, 2025 | 910.00 | 915.90 | 893.20 | 896.20 | 896.20 | 19,217,500 |
| Mar 3, 2025 | 930.00 | 935.70 | 914.00 | 917.30 | 917.30 | 15,234,900 |
| Feb 28, 2025 | 930.00 | 936.60 | 913.10 | 920.70 | 920.70 | 22,477,400 |
| Feb 27, 2025 | 953.00 | 957.30 | 938.50 | 942.30 | 942.30 | 16,727,400 |
| Feb 26, 2025 | 950.00 | 959.00 | 939.30 | 950.00 | 950.00 | 20,398,700 |
| Feb 25, 2025 | 969.10 | 975.00 | 951.00 | 961.30 | 961.30 | 20,833,600 |
| Feb 21, 2025 | 969.30 | 987.70 | 958.00 | 982.50 | 982.50 | 24,063,500 |
| Feb 20, 2025 | 1,000.00 | 1,012.00 | 972.20 | 974.30 | 974.30 | 38,599,300 |
| Feb 19, 2025 | 934.20 | 1,014.50 | 922.00 | 1,013.50 | 1,013.50 | 72,462,400 |
| Feb 18, 2025 | 988.00 | 989.90 | 940.90 | 943.70 | 943.70 | 47,664,500 |
| Feb 17, 2025 | 1,000.00 | 1,002.00 | 946.40 | 998.40 | 998.40 | 67,359,200 |
| Feb 14, 2025 | 1,039.00 | 1,044.50 | 1,013.50 | 1,023.00 | 1,023.00 | 26,682,200 |
| Feb 13, 2025 | 990.00 | 1,012.00 | 977.10 | 1,012.00 | 1,012.00 | 21,312,800 |
| Feb 12, 2025 | 979.10 | 995.60 | 973.00 | 982.50 | 982.50 | 15,705,900 |
| Feb 10, 2025 | 990.00 | 1,001.50 | 974.00 | 977.50 | 977.50 | 14,007,100 |
| Feb 7, 2025 | 993.00 | 1,007.50 | 984.60 | 990.00 | 990.00 | 13,165,800 |
| Feb 6, 2025 | 973.00 | 999.00 | 971.80 | 992.40 | 992.40 | 16,728,200 |
| Feb 5, 2025 | 967.00 | 970.70 | 960.10 | 964.50 | 964.50 | 10,365,300 |
| Feb 4, 2025 | 978.30 | 981.80 | 955.50 | 963.10 | 963.10 | 14,283,900 |
| Feb 3, 2025 | 961.00 | 983.00 | 960.00 | 963.30 | 963.30 | 17,552,000 |
| Jan 31, 2025 | 999.90 | 1,001.50 | 977.20 | 982.60 | 982.60 | 19,256,600 |
| Jan 30, 2025 | 985.00 | 1,009.00 | 984.00 | 1,004.00 | 1,004.00 | 20,390,600 |
| Jan 29, 2025 | 981.20 | 1,002.00 | 980.50 | 996.80 | 996.80 | 25,182,700 |
| Jan 28, 2025 | 942.20 | 979.80 | 941.00 | 979.00 | 979.00 | 22,138,300 |
| Jan 27, 2025 | 939.00 | 956.90 | 935.40 | 947.10 | 947.10 | 19,170,300 |
| Jan 24, 2025 | 918.20 | 939.50 | 906.60 | 930.70 | 930.70 | 24,116,300 |
| Jan 23, 2025 | 918.50 | 924.60 | 899.10 | 916.00 | 916.00 | 23,012,000 |
| Jan 22, 2025 | 916.00 | 933.50 | 910.80 | 924.70 | 924.70 | 24,625,900 |
| Jan 21, 2025 | 903.40 | 922.30 | 900.30 | 901.60 | 901.60 | 18,432,500 |
| Jan 20, 2025 | 901.00 | 929.20 | 893.10 | 901.50 | 901.50 | 20,468,100 |
| Jan 17, 2025 | 899.80 | 907.30 | 885.10 | 893.30 | 893.30 | 15,354,700 |
| Jan 16, 2025 | 910.40 | 917.00 | 888.20 | 899.50 | 899.50 | 22,002,700 |
| Jan 15, 2025 | 914.00 | 921.90 | 890.50 | 893.60 | 893.60 | 17,803,900 |
| Jan 14, 2025 | 909.50 | 910.30 | 891.60 | 901.70 | 901.70 | 16,732,900 |
| Jan 10, 2025 | 935.90 | 937.00 | 899.00 | 914.10 | 914.10 | 29,191,000 |
| Jan 9, 2025 | 923.30 | 937.90 | 900.10 | 936.00 | 936.00 | 37,242,300 |
| Jan 8, 2025 | 865.10 | 931.00 | 859.30 | 920.10 | 920.10 | 46,892,500 |
| Jan 7, 2025 | 863.90 | 878.30 | 860.90 | 870.20 | 870.20 | 18,051,700 |
| Jan 6, 2025 | 867.00 | 876.80 | 858.10 | 858.50 | 858.50 | 17,519,500 |
| Dec 30, 2024 | 869.00 | 874.90 | 856.60 | 858.90 | 858.90 | 18,667,200 |
| Dec 27, 2024 | 870.30 | 893.40 | 867.40 | 872.30 | 872.30 | 38,999,500 |
| Dec 26, 2024 | 864.10 | 870.60 | 844.60 | 851.30 | 851.30 | 42,954,900 |
| Dec 25, 2024 | 892.00 | 892.10 | 864.20 | 869.50 | 869.50 | 28,723,000 |
| Dec 24, 2024 | 900.00 | 901.20 | 876.40 | 891.80 | 891.80 | 30,033,200 |
| Dec 23, 2024 | 930.00 | 934.30 | 905.70 | 906.50 | 906.50 | 18,887,500 |
| Dec 20, 2024 | 929.00 | 936.80 | 910.80 | 919.80 | 919.80 | 26,662,000 |
| Dec 19, 2024 | 960.00 | 962.60 | 916.00 | 917.30 | 917.30 | 46,988,500 |
| Dec 18, 2024 | 979.70 | 999.80 | 962.40 | 996.80 | 996.80 | 24,913,600 |
| Dec 17, 2024 | 991.80 | 1,005.00 | 982.00 | 998.50 | 998.50 | 29,246,100 |
| Dec 16, 2024 | 980.00 | 990.60 | 964.10 | 988.20 | 988.20 | 25,034,400 |
| Dec 13, 2024 | 960.00 | 984.60 | 956.10 | 982.40 | 982.40 | 25,068,000 |
| Dec 12, 2024 | 953.90 | 986.50 | 951.00 | 970.00 | 970.00 | 40,563,400 |
| Dec 11, 2024 | 928.00 | 946.70 | 921.00 | 946.70 | 946.70 | 26,605,500 |
| Dec 10, 2024 | 921.20 | 930.80 | 899.00 | 930.40 | 930.40 | 31,106,100 |
| Dec 9, 2024 | 892.90 | 928.50 | 891.10 | 921.00 | 921.00 | 51,308,400 |
| Dec 6, 2024 | 841.00 | 869.40 | 836.00 | 862.90 | 862.90 | 22,089,700 |
| Dec 5, 2024 | 842.00 | 843.70 | 826.50 | 834.20 | 834.20 | 15,486,700 |
| Dec 4, 2024 | 847.30 | 850.50 | 819.40 | 837.00 | 837.00 | 23,783,800 |
| Dec 3, 2024 | 856.00 | 856.80 | 842.80 | 846.80 | 846.80 | 16,283,200 |
| Dec 2, 2024 | 853.00 | 857.50 | 839.50 | 847.20 | 847.20 | 16,486,000 |
| Nov 29, 2024 | 854.00 | 862.60 | 850.10 | 858.40 | 858.40 | 8,620,900 |
| Nov 28, 2024 | 857.00 | 858.40 | 846.30 | 854.70 | 854.70 | 12,001,800 |
| Nov 27, 2024 | 858.00 | 863.50 | 851.70 | 857.00 | 857.00 | 10,924,000 |
| Nov 26, 2024 | 877.00 | 877.60 | 850.20 | 862.30 | 862.30 | 21,394,200 |
| Nov 25, 2024 | 888.40 | 897.90 | 879.20 | 883.30 | 883.30 | 17,066,400 |
| Nov 22, 2024 | 894.00 | 897.90 | 879.10 | 879.40 | 879.40 | 15,532,000 |
| Nov 21, 2024 | 876.40 | 895.90 | 872.10 | 891.90 | 891.90 | 18,092,400 |
| Nov 20, 2024 | 877.90 | 889.80 | 875.70 | 876.30 | 876.30 | 16,060,700 |
| Nov 19, 2024 | 877.00 | 885.30 | 870.20 | 876.90 | 876.90 | 17,984,700 |
| Nov 18, 2024 | 892.90 | 908.30 | 880.10 | 881.10 | 881.10 | 24,453,500 |
| Nov 15, 2024 | 929.70 | 941.40 | 898.60 | 900.10 | 900.10 | 36,463,200 |
| Nov 14, 2024 | 985.00 | 985.00 | 919.10 | 936.90 | 936.90 | 68,176,800 |
| Nov 13, 2024 | 965.00 | 984.60 | 943.70 | 964.90 | 964.90 | 39,227,400 |
| Nov 12, 2024 | 935.30 | 966.00 | 933.10 | 950.20 | 950.20 | 28,196,300 |
| Nov 11, 2024 | 928.60 | 929.60 | 915.30 | 923.60 | 923.60 | 11,637,400 |
| Nov 8, 2024 | 934.70 | 947.20 | 925.50 | 926.40 | 926.40 | 19,637,900 |
| Nov 7, 2024 | 941.00 | 950.00 | 920.90 | 929.00 | 929.00 | 17,963,500 |
| Nov 6, 2024 | 921.00 | 938.50 | 910.30 | 933.00 | 933.00 | 19,170,100 |
| Nov 5, 2024 | 910.00 | 916.40 | 903.60 | 916.40 | 916.40 | 11,502,400 |
| Nov 1, 2024 | 901.00 | 916.80 | 897.80 | 903.60 | 903.60 | 13,185,100 |
| Oct 31, 2024 | 925.10 | 929.50 | 915.60 | 922.70 | 922.70 | 15,658,400 |
| Oct 30, 2024 | 922.30 | 928.00 | 912.40 | 922.70 | 922.70 | 18,476,000 |
| Oct 29, 2024 | 898.80 | 919.90 | 894.40 | 919.90 | 919.90 | 16,362,400 |
| Oct 28, 2024 | 883.00 | 910.70 | 880.00 | 907.80 | 907.80 | 21,791,100 |
| Oct 25, 2024 | 895.40 | 898.30 | 868.50 | 885.70 | 885.70 | 28,836,100 |
| Oct 24, 2024 | 900.00 | 909.30 | 888.00 | 904.60 | 904.60 | 17,111,700 |
| Oct 23, 2024 | 928.00 | 931.80 | 907.00 | 909.30 | 909.30 | 24,028,400 |
| Oct 22, 2024 | 946.40 | 949.90 | 925.50 | 936.60 | 936.60 | 20,006,600 |
| Oct 21, 2024 | 933.80 | 966.50 | 931.60 | 952.10 | 952.10 | 34,141,400 |
| Oct 18, 2024 | 938.00 | 942.20 | 921.40 | 921.40 | 921.40 | 18,325,100 |
| Oct 17, 2024 | 954.30 | 955.70 | 939.90 | 942.20 | 942.20 | 16,232,500 |
| Oct 16, 2024 | 949.60 | 968.40 | 938.10 | 954.50 | 954.50 | 16,076,800 |
| Oct 15, 2024 | 965.40 | 1,000.00 | 959.10 | 961.30 | 961.30 | 33,094,800 |
| Oct 11, 2024 | 955.40 | 959.20 | 942.10 | 948.50 | 948.50 | 18,602,100 |
| Oct 10, 2024 | 927.00 | 950.40 | 923.00 | 946.50 | 946.50 | 23,471,000 |
| Oct 9, 2024 | 923.00 | 939.70 | 917.50 | 920.90 | 920.90 | 21,175,300 |
| Oct 8, 2024 | 913.30 | 921.80 | 904.40 | 913.30 | 913.30 | 19,184,600 |
| Oct 7, 2024 | 922.50 | 927.70 | 916.20 | 923.50 | 923.50 | 16,778,000 |
| Oct 4, 2024 | 910.00 | 918.90 | 906.30 | 913.00 | 913.00 | 18,571,400 |
| Oct 3, 2024 | 925.30 | 940.50 | 913.90 | 917.50 | 917.50 | 19,387,300 |
| Oct 2, 2024 | 906.20 | 921.90 | 897.60 | 900.20 | 900.20 | 27,628,300 |
| Oct 1, 2024 | 931.80 | 936.20 | 912.40 | 917.50 | 917.50 | 28,139,600 |
| Sep 30, 2024 | 923.00 | 940.90 | 903.20 | 925.60 | 925.60 | 48,288,400 |
| Sep 27, 2024 | 954.90 | 971.80 | 941.00 | 965.70 | 965.70 | 27,775,000 |
| Sep 26, 2024 | 948.00 | 954.20 | 937.70 | 946.40 | 946.40 | 25,362,400 |
| Sep 25, 2024 | 949.00 | 955.00 | 934.30 | 939.50 | 939.50 | 26,900,700 |
| Sep 24, 2024 | 981.20 | 982.70 | 958.70 | 960.70 | 960.70 | 22,559,600 |
| Sep 20, 2024 | 985.80 | 1,002.00 | 967.60 | 970.60 | 970.60 | 30,373,300 |
| Sep 19, 2024 | 956.80 | 980.40 | 950.70 | 963.10 | 963.10 | 32,375,100 |
| Sep 18, 2024 | 949.90 | 959.90 | 932.20 | 945.60 | 945.60 | 26,042,100 |
| Sep 17, 2024 | 952.00 | 961.90 | 921.20 | 942.90 | 942.90 | 23,689,300 |
| Sep 13, 2024 | 947.30 | 958.80 | 931.10 | 946.80 | 946.80 | 26,154,400 |
| Sep 12, 2024 | 956.00 | 957.00 | 915.20 | 938.10 | 938.10 | 34,033,100 |
| Sep 11, 2024 | 945.00 | 954.90 | 921.90 | 928.80 | 928.80 | 24,386,600 |
| Sep 10, 2024 | 971.60 | 976.40 | 945.60 | 947.70 | 947.70 | 27,377,200 |
| Sep 9, 2024 | 913.30 | 958.30 | 905.40 | 956.50 | 956.50 | 42,859,800 |
| Sep 6, 2024 | 1,006.00 | 1,007.50 | 928.00 | 946.40 | 946.40 | 68,242,600 |
| Sep 5, 2024 | 990.90 | 1,018.00 | 987.00 | 995.80 | 995.80 | 29,350,400 |
| Sep 4, 2024 | 1,025.00 | 1,028.00 | 991.10 | 1,002.00 | 1,002.00 | 40,138,700 |
| Sep 3, 2024 | 1,040.00 | 1,069.50 | 1,031.00 | 1,067.50 | 1,067.50 | 36,492,300 |
| Sep 2, 2024 | 1,047.00 | 1,053.00 | 1,025.50 | 1,035.50 | 1,035.50 | 21,213,400 |
| Aug 30, 2024 | 1,001.00 | 1,036.00 | 999.00 | 1,033.50 | 1,033.50 | 37,401,600 |
| Aug 29, 2024 | 1,003.00 | 1,036.00 | 996.30 | 1,002.50 | 1,002.50 | 43,724,900 |
| Aug 28, 2024 | 956.90 | 1,042.00 | 951.00 | 1,028.50 | 1,028.50 | 89,306,000 |
| Aug 27, 2024 | 933.00 | 943.80 | 920.50 | 941.90 | 941.90 | 24,073,400 |
| Aug 26, 2024 | 940.00 | 949.00 | 923.50 | 940.70 | 940.70 | 21,145,600 |
| Aug 23, 2024 | 945.00 | 951.80 | 932.20 | 946.40 | 946.40 | 24,603,600 |
| Aug 22, 2024 | 951.10 | 963.50 | 927.30 | 941.40 | 941.40 | 41,808,500 |
| Aug 21, 2024 | 900.00 | 949.50 | 894.10 | 949.50 | 949.50 | 49,141,900 |
| Aug 20, 2024 | 873.00 | 908.00 | 860.20 | 908.00 | 908.00 | 29,816,300 |
| Aug 19, 2024 | 880.00 | 903.90 | 876.00 | 877.40 | 877.40 | 26,578,000 |
| Aug 16, 2024 | 882.00 | 901.10 | 875.20 | 892.40 | 892.40 | 31,580,000 |
| Aug 15, 2024 | 858.00 | 878.40 | 857.00 | 864.90 | 864.90 | 25,762,200 |
| Aug 14, 2024 | 855.00 | 872.80 | 830.90 | 868.50 | 868.50 | 40,796,300 |
| Aug 13, 2024 | 805.00 | 859.40 | 804.70 | 851.40 | 851.40 | 54,818,100 |
| Aug 9, 2024 | 788.30 | 800.50 | 758.20 | 779.50 | 779.50 | 25,234,300 |
| Aug 8, 2024 | 768.00 | 787.70 | 762.10 | 773.30 | 773.30 | 23,970,300 |
| Aug 7, 2024 | 725.00 | 797.00 | 717.40 | 780.80 | 780.80 | 37,882,800 |
| Aug 6, 2024 | 730.00 | 754.50 | 706.50 | 732.10 | 732.10 | 38,972,300 |
| Aug 5, 2024 | 720.00 | 735.00 | 649.60 | 664.00 | 664.00 | 57,286,500 |
| Aug 2, 2024 | 825.00 | 833.90 | 789.00 | 789.10 | 789.10 | 39,148,400 |
| Aug 1, 2024 | 875.00 | 877.30 | 845.00 | 855.00 | 855.00 | 25,837,800 |
| Jul 31, 2024 | 882.00 | 887.00 | 859.40 | 882.40 | 882.40 | 36,223,000 |
| Jul 30, 2024 | 890.40 | 894.50 | 843.20 | 889.70 | 889.70 | 84,803,500 |
| Jul 29, 2024 | 854.30 | 916.40 | 846.70 | 903.80 | 903.80 | 47,841,800 |
| Jul 26, 2024 | 841.70 | 852.60 | 834.20 | 840.30 | 840.30 | 14,302,700 |
| Jul 25, 2024 | 863.10 | 865.10 | 837.00 | 841.70 | 841.70 | 27,032,500 |
| Jul 24, 2024 | 898.90 | 904.10 | 880.60 | 883.50 | 883.50 | 18,414,000 |
| Jul 23, 2024 | 877.20 | 906.80 | 876.30 | 898.70 | 898.70 | 27,152,900 |
| Jul 22, 2024 | 876.80 | 878.00 | 864.30 | 870.40 | 870.40 | 12,989,900 |
| Jul 19, 2024 | 871.50 | 878.90 | 863.00 | 868.10 | 868.10 | 17,402,800 |
| Jul 18, 2024 | 881.70 | 888.50 | 867.40 | 876.20 | 876.20 | 24,113,500 |
| Jul 17, 2024 | 915.90 | 919.40 | 891.10 | 895.40 | 895.40 | 25,674,100 |
| Jul 16, 2024 | 921.00 | 924.80 | 908.10 | 908.10 | 908.10 | 27,006,500 |
| Jul 12, 2024 | 890.10 | 913.00 | 882.30 | 912.80 | 912.80 | 29,298,000 |
| Jul 11, 2024 | 918.00 | 923.90 | 902.70 | 909.60 | 909.60 | 25,084,100 |
| Jul 10, 2024 | 890.00 | 914.00 | 880.50 | 913.10 | 913.10 | 27,747,800 |
| Jul 9, 2024 | 890.00 | 897.60 | 882.50 | 893.80 | 893.80 | 20,405,800 |
| Jul 8, 2024 | 890.00 | 899.00 | 876.90 | 887.80 | 887.80 | 28,139,900 |
| Jul 5, 2024 | 890.00 | 907.80 | 886.90 | 898.30 | 898.30 | 33,752,300 |
| Jul 4, 2024 | 865.00 | 887.60 | 860.60 | 885.90 | 885.90 | 25,959,800 |
| Jul 3, 2024 | 869.00 | 889.90 | 848.40 | 859.80 | 859.80 | 30,140,800 |
| Jul 2, 2024 | 860.00 | 872.20 | 850.70 | 867.90 | 867.90 | 24,101,200 |
| Jul 1, 2024 | 834.80 | 866.90 | 831.70 | 861.40 | 861.40 | 29,678,700 |
| Jun 28, 2024 | 865.30 | 867.60 | 826.00 | 829.90 | 829.90 | 32,740,400 |
| Jun 27, 2024 | 845.50 | 854.00 | 825.00 | 852.90 | 852.90 | 26,850,400 |
| Jun 26, 2024 | 849.20 | 866.90 | 844.00 | 846.90 | 846.90 | 20,964,200 |
| Jun 25, 2024 | 815.00 | 853.20 | 814.50 | 848.00 | 848.00 | 21,629,200 |
| Jun 24, 2024 | 814.60 | 830.80 | 814.50 | 824.00 | 824.00 | 13,321,700 |
| Jun 21, 2024 | 831.40 | 837.90 | 813.00 | 813.10 | 813.10 | 18,402,600 |
| Jun 20, 2024 | 828.70 | 836.00 | 818.60 | 825.30 | 825.30 | 11,471,800 |
| Jun 19, 2024 | 835.00 | 844.40 | 822.20 | 829.00 | 829.00 | 19,115,000 |
| Jun 18, 2024 | 800.00 | 829.20 | 797.00 | 828.20 | 828.20 | 29,044,400 |
| Jun 17, 2024 | 806.00 | 806.00 | 773.80 | 786.00 | 786.00 | 26,921,900 |
| Jun 14, 2024 | 799.10 | 815.40 | 799.00 | 813.60 | 813.60 | 12,234,400 |
| Jun 13, 2024 | 813.50 | 813.50 | 802.10 | 802.70 | 802.70 | 12,672,200 |
| Jun 12, 2024 | 815.80 | 818.50 | 803.10 | 808.70 | 808.70 | 15,514,800 |
| Jun 11, 2024 | 840.20 | 842.80 | 812.60 | 818.90 | 818.90 | 20,501,000 |
| Jun 10, 2024 | 848.00 | 849.70 | 827.00 | 839.00 | 839.00 | 20,148,400 |
| Jun 7, 2024 | 837.70 | 853.10 | 833.50 | 850.00 | 850.00 | 19,021,200 |
| Jun 6, 2024 | 833.50 | 840.30 | 818.50 | 835.60 | 835.60 | 17,229,700 |
| Jun 5, 2024 | 844.00 | 861.40 | 821.80 | 829.20 | 829.20 | 23,182,100 |
| Jun 4, 2024 | 839.80 | 846.20 | 825.40 | 844.70 | 844.70 | 19,271,900 |
| Jun 3, 2024 | 816.10 | 843.80 | 810.00 | 840.00 | 840.00 | 31,455,300 |
| May 31, 2024 | 799.40 | 816.00 | 799.40 | 816.00 | 816.00 | 23,716,700 |
| May 30, 2024 | 794.70 | 807.50 | 792.50 | 798.40 | 798.40 | 14,918,800 |
| May 29, 2024 | 797.30 | 816.80 | 794.10 | 800.70 | 800.70 | 20,378,900 |
| May 28, 2024 | 801.40 | 817.40 | 792.30 | 796.90 | 796.90 | 17,715,200 |
| May 27, 2024 | 775.00 | 801.20 | 771.90 | 800.60 | 800.60 | 17,219,700 |
| May 24, 2024 | 765.00 | 783.80 | 763.60 | 775.90 | 775.90 | 11,621,500 |
| May 23, 2024 | 777.10 | 782.70 | 765.50 | 781.90 | 781.90 | 12,891,500 |
| May 22, 2024 | 789.00 | 795.50 | 776.90 | 777.90 | 777.90 | 15,598,800 |
| May 21, 2024 | 810.20 | 814.80 | 786.50 | 791.60 | 791.60 | 21,957,300 |
| May 20, 2024 | 793.00 | 829.30 | 789.20 | 815.20 | 815.20 | 27,238,100 |
| May 17, 2024 | 785.00 | 800.70 | 771.50 | 795.60 | 795.60 | 21,249,100 |
| May 16, 2024 | 800.00 | 822.80 | 770.10 | 790.00 | 790.00 | 28,761,000 |
| May 15, 2024 | 818.00 | 818.20 | 748.20 | 792.10 | 792.10 | 65,656,200 |
| May 14, 2024 | 813.70 | 823.90 | 796.30 | 817.90 | 817.90 | 21,964,800 |
| May 13, 2024 | 802.00 | 810.80 | 795.10 | 804.50 | 804.50 | 15,171,700 |
| May 10, 2024 | 796.90 | 808.30 | 792.20 | 807.70 | 807.70 | 16,116,700 |
| May 9, 2024 | 795.00 | 797.60 | 782.20 | 790.60 | 790.60 | 13,298,300 |
| May 8, 2024 | 789.50 | 801.90 | 786.30 | 794.60 | 794.60 | 15,831,400 |
| May 7, 2024 | 768.00 | 798.00 | 766.20 | 797.60 | 797.60 | 24,761,000 |
| May 2, 2024 | 755.00 | 762.20 | 748.20 | 752.20 | 752.20 | 16,680,200 |
| May 1, 2024 | 753.00 | 762.50 | 749.00 | 755.00 | 755.00 | 17,498,300 |
| Apr 30, 2024 | 745.00 | 767.60 | 740.10 | 763.50 | 763.50 | 21,356,800 |
| Apr 26, 2024 | 736.90 | 746.50 | 730.50 | 737.80 | 737.80 | 16,982,800 |
| Apr 25, 2024 | 755.00 | 759.90 | 736.00 | 737.80 | 737.80 | 22,404,100 |
| Apr 24, 2024 | 772.10 | 788.80 | 765.00 | 766.80 | 766.80 | 25,981,400 |
| Apr 23, 2024 | 775.50 | 777.20 | 750.10 | 757.10 | 757.10 | 22,367,500 |
| Apr 22, 2024 | 749.90 | 762.90 | 742.10 | 760.80 | 760.80 | 23,022,200 |
Related Tickers
4689.T LY Corporation
552.70
-0.61%
3064.T MonotaRO Co., Ltd.
2,786.50
+0.04%
3092.T ZOZO, Inc.
1,436.00
-1.17%
4385.T Mercari, Inc.
2,320.00
-0.09%
AHLA.DE Alibaba Group Holding Limited
98.90
+3.45%
AMZN.MX Amazon.com, Inc.
3,285.99
-4.93%
QVCGA QVC Group Inc.
0.1481
+9.30%
9618.HK JD.com, Inc.
130.400
-6.32%
3690.HK Meituan
130.200
-4.62%
W Wayfair Inc.
25.81
-3.01%