785.00
+4.00
+(0.51%)
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 |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 788.00 | 788.00 | 779.00 | 785.00 | 785.00 | 8,000 |
| Jan 21, 2025 | 788.00 | 790.00 | 773.00 | 781.00 | 781.00 | 10,400 |
| Jan 20, 2025 | 774.00 | 785.00 | 772.00 | 785.00 | 785.00 | 5,100 |
| Jan 17, 2025 | 772.00 | 777.00 | 772.00 | 772.00 | 772.00 | 6,400 |
| Jan 16, 2025 | 786.00 | 786.00 | 770.00 | 774.00 | 774.00 | 10,000 |
| Jan 15, 2025 | 781.00 | 784.00 | 779.00 | 779.00 | 779.00 | 3,400 |
| Jan 14, 2025 | 780.00 | 784.00 | 780.00 | 780.00 | 780.00 | 5,200 |
| Jan 10, 2025 | 780.00 | 785.00 | 780.00 | 780.00 | 780.00 | 6,500 |
| Jan 9, 2025 | 785.00 | 786.00 | 780.00 | 781.00 | 781.00 | 9,300 |
| Jan 8, 2025 | 782.00 | 788.00 | 781.00 | 781.00 | 781.00 | 3,300 |
| Jan 7, 2025 | 785.00 | 792.00 | 780.00 | 785.00 | 785.00 | 2,300 |
| Jan 6, 2025 | 780.00 | 790.00 | 777.00 | 777.00 | 777.00 | 6,000 |
| Dec 30, 2024 | 765.00 | 778.00 | 765.00 | 771.00 | 771.00 | 6,000 |
| Dec 27, 2024 | 752.00 | 774.00 | 752.00 | 770.00 | 770.00 | 15,100 |
| Dec 26, 2024 | 748.00 | 763.00 | 745.00 | 752.00 | 752.00 | 31,500 |
| Dec 25, 2024 | 744.00 | 763.00 | 720.00 | 753.00 | 753.00 | 42,800 |
| Dec 24, 2024 | 765.00 | 765.00 | 752.00 | 752.00 | 752.00 | 16,900 |
| Dec 23, 2024 | 766.00 | 773.00 | 766.00 | 766.00 | 766.00 | 12,900 |
| Dec 20, 2024 | 787.00 | 787.00 | 762.00 | 766.00 | 766.00 | 21,900 |
| Dec 19, 2024 | 782.00 | 782.00 | 772.00 | 781.00 | 781.00 | 20,200 |
| Dec 18, 2024 | 784.00 | 785.00 | 777.00 | 785.00 | 785.00 | 10,200 |
| Dec 17, 2024 | 786.00 | 788.00 | 775.00 | 784.00 | 784.00 | 8,600 |
| Dec 16, 2024 | 790.00 | 796.00 | 780.00 | 786.00 | 786.00 | 11,300 |
| Dec 13, 2024 | 789.00 | 789.00 | 782.00 | 787.00 | 787.00 | 12,100 |
| Dec 12, 2024 | 790.00 | 795.00 | 781.00 | 791.00 | 791.00 | 10,900 |
| Dec 11, 2024 | 799.00 | 799.00 | 784.00 | 787.00 | 787.00 | 16,400 |
| Dec 10, 2024 | 794.00 | 800.00 | 785.00 | 793.00 | 793.00 | 8,900 |
| Dec 9, 2024 | 786.00 | 795.00 | 782.00 | 795.00 | 795.00 | 7,100 |
| Dec 6, 2024 | 771.00 | 789.00 | 771.00 | 788.00 | 788.00 | 11,500 |
| Dec 5, 2024 | 773.00 | 777.00 | 769.00 | 771.00 | 771.00 | 10,200 |
| Dec 4, 2024 | 770.00 | 782.00 | 765.00 | 771.00 | 771.00 | 11,300 |
| Dec 3, 2024 | 774.00 | 780.00 | 766.00 | 770.00 | 770.00 | 9,700 |
| Dec 2, 2024 | 774.00 | 776.00 | 768.00 | 776.00 | 776.00 | 6,900 |
| Nov 29, 2024 | 773.00 | 787.00 | 766.00 | 774.00 | 774.00 | 13,400 |
| Nov 28, 2024 | 782.00 | 784.00 | 772.00 | 772.00 | 772.00 | 8,200 |
| Nov 27, 2024 | 788.00 | 805.00 | 783.00 | 787.00 | 787.00 | 7,800 |
| Nov 26, 2024 | 797.00 | 801.00 | 785.00 | 791.00 | 791.00 | 16,500 |
| Nov 25, 2024 | 801.00 | 803.00 | 781.00 | 800.00 | 800.00 | 14,400 |
| Nov 22, 2024 | 776.00 | 797.00 | 769.00 | 797.00 | 797.00 | 24,700 |
| Nov 21, 2024 | 778.00 | 783.00 | 770.00 | 778.00 | 778.00 | 11,000 |
| Nov 20, 2024 | 764.00 | 774.00 | 762.00 | 770.00 | 770.00 | 6,700 |
| Nov 19, 2024 | 750.00 | 779.00 | 746.00 | 764.00 | 764.00 | 31,100 |
| Nov 18, 2024 | 758.00 | 759.00 | 733.00 | 745.00 | 745.00 | 42,700 |
| Nov 15, 2024 | 790.00 | 790.00 | 741.00 | 754.00 | 754.00 | 45,000 |
| Nov 14, 2024 | 750.00 | 780.00 | 737.00 | 760.00 | 760.00 | 44,500 |
| Nov 13, 2024 | 735.00 | 760.00 | 735.00 | 744.00 | 744.00 | 24,200 |
| Nov 12, 2024 | 729.00 | 742.00 | 729.00 | 732.00 | 732.00 | 12,500 |
| Nov 11, 2024 | 742.00 | 753.00 | 718.00 | 728.00 | 728.00 | 39,300 |
| Nov 8, 2024 | 746.00 | 753.00 | 739.00 | 753.00 | 753.00 | 7,900 |
| Nov 7, 2024 | 726.00 | 749.00 | 726.00 | 739.00 | 739.00 | 9,900 |
| Nov 6, 2024 | 747.00 | 750.00 | 729.00 | 730.00 | 730.00 | 20,800 |
| Nov 5, 2024 | 760.00 | 772.00 | 740.00 | 750.00 | 750.00 | 9,000 |
| Nov 1, 2024 | 754.00 | 765.00 | 750.00 | 757.00 | 757.00 | 12,600 |
| Oct 31, 2024 | 768.00 | 769.00 | 755.00 | 757.00 | 757.00 | 9,200 |
| Oct 30, 2024 | 777.00 | 784.00 | 764.00 | 774.00 | 774.00 | 10,400 |
| Oct 29, 2024 | 738.00 | 762.00 | 738.00 | 762.00 | 762.00 | 12,700 |
| Oct 28, 2024 | 735.00 | 780.00 | 721.00 | 735.00 | 735.00 | 28,600 |
| Oct 25, 2024 | 737.00 | 737.00 | 725.00 | 734.00 | 734.00 | 7,600 |
| Oct 24, 2024 | 729.00 | 740.00 | 718.00 | 737.00 | 737.00 | 16,600 |
| Oct 23, 2024 | 766.00 | 766.00 | 726.00 | 740.00 | 740.00 | 14,000 |
| Oct 22, 2024 | 780.00 | 781.00 | 746.00 | 748.00 | 748.00 | 15,300 |
| Oct 21, 2024 | 792.00 | 792.00 | 780.00 | 780.00 | 780.00 | 6,600 |
| Oct 18, 2024 | 780.00 | 796.00 | 775.00 | 793.00 | 793.00 | 12,500 |
| Oct 17, 2024 | 788.00 | 797.00 | 782.00 | 785.00 | 785.00 | 10,800 |
| Oct 16, 2024 | 803.00 | 807.00 | 785.00 | 785.00 | 785.00 | 9,300 |
| Oct 15, 2024 | 804.00 | 816.00 | 800.00 | 807.00 | 807.00 | 11,700 |
| Oct 11, 2024 | 803.00 | 813.00 | 800.00 | 804.00 | 804.00 | 11,500 |
| Oct 10, 2024 | 806.00 | 806.00 | 790.00 | 803.00 | 803.00 | 15,300 |
| Oct 9, 2024 | 803.00 | 809.00 | 797.00 | 806.00 | 806.00 | 10,500 |
| Oct 8, 2024 | 807.00 | 811.00 | 800.00 | 800.00 | 800.00 | 14,800 |
| Oct 7, 2024 | 822.00 | 822.00 | 807.00 | 814.00 | 814.00 | 19,800 |
| Oct 4, 2024 | 816.00 | 820.00 | 803.00 | 812.00 | 812.00 | 16,300 |
| Oct 3, 2024 | 834.00 | 840.00 | 812.00 | 823.00 | 823.00 | 17,100 |
| Oct 2, 2024 | 842.00 | 852.00 | 828.00 | 832.00 | 832.00 | 19,600 |
| Oct 1, 2024 | 808.00 | 872.00 | 808.00 | 857.00 | 857.00 | 21,600 |
| Sep 30, 2024 | 835.00 | 854.00 | 832.00 | 832.00 | 832.00 | 18,300 |
| Sep 27, 2024 | 856.00 | 874.00 | 852.00 | 865.00 | 865.00 | 19,900 |
| Sep 26, 2024 | 840.00 | 852.00 | 836.00 | 850.00 | 850.00 | 11,500 |
| Sep 25, 2024 | 820.00 | 840.00 | 820.00 | 831.00 | 831.00 | 12,500 |
| Sep 24, 2024 | 833.00 | 848.00 | 821.00 | 828.00 | 828.00 | 11,500 |
| Sep 20, 2024 | 839.00 | 839.00 | 823.00 | 830.00 | 830.00 | 7,900 |
| Sep 19, 2024 | 799.00 | 838.00 | 797.00 | 830.00 | 830.00 | 16,400 |
| Sep 18, 2024 | 802.00 | 805.00 | 783.00 | 792.00 | 792.00 | 12,800 |
| Sep 17, 2024 | 799.00 | 802.00 | 778.00 | 791.00 | 791.00 | 23,100 |
| Sep 13, 2024 | 817.00 | 820.00 | 793.00 | 809.00 | 809.00 | 12,600 |
| Sep 12, 2024 | 805.00 | 822.00 | 801.00 | 813.00 | 813.00 | 14,500 |
| Sep 11, 2024 | 814.00 | 826.00 | 781.00 | 798.00 | 798.00 | 40,500 |
| Sep 10, 2024 | 848.00 | 849.00 | 825.00 | 825.00 | 825.00 | 14,600 |
| Sep 9, 2024 | 788.00 | 846.00 | 788.00 | 837.00 | 837.00 | 37,400 |
| Sep 6, 2024 | 847.00 | 855.00 | 821.00 | 833.00 | 833.00 | 32,900 |
| Sep 5, 2024 | 849.00 | 873.00 | 841.00 | 854.00 | 854.00 | 27,800 |
| Sep 4, 2024 | 892.00 | 901.00 | 855.00 | 864.00 | 864.00 | 46,500 |
| Sep 3, 2024 | 933.00 | 954.00 | 922.00 | 922.00 | 922.00 | 41,500 |
| Sep 2, 2024 | 928.00 | 933.00 | 912.00 | 925.00 | 925.00 | 37,000 |
| Aug 30, 2024 | 872.00 | 949.00 | 872.00 | 926.00 | 926.00 | 83,700 |
| Aug 29, 2024 | 858.00 | 885.00 | 857.00 | 857.00 | 857.00 | 28,700 |
| Aug 28, 2024 | 886.00 | 886.00 | 867.00 | 881.00 | 881.00 | 15,500 |
| Aug 27, 2024 | 877.00 | 902.00 | 873.00 | 893.00 | 893.00 | 23,600 |
| Aug 26, 2024 | 852.00 | 891.00 | 836.00 | 878.00 | 878.00 | 43,500 |
| Aug 23, 2024 | 853.00 | 854.00 | 827.00 | 851.00 | 851.00 | 26,200 |
| Aug 22, 2024 | 878.00 | 878.00 | 853.00 | 854.00 | 854.00 | 16,900 |
| Aug 21, 2024 | 857.00 | 874.00 | 851.00 | 873.00 | 873.00 | 19,400 |
| Aug 20, 2024 | 857.00 | 882.00 | 856.00 | 872.00 | 872.00 | 20,800 |
| Aug 19, 2024 | 861.00 | 878.00 | 848.00 | 849.00 | 849.00 | 34,500 |
| Aug 16, 2024 | 826.00 | 874.00 | 825.00 | 864.00 | 864.00 | 57,200 |
| Aug 15, 2024 | 853.00 | 867.00 | 795.00 | 811.00 | 811.00 | 166,200 |
| Aug 14, 2024 | 763.00 | 811.00 | 752.00 | 799.00 | 799.00 | 68,700 |
| Aug 13, 2024 | 739.00 | 766.00 | 725.00 | 753.00 | 753.00 | 54,900 |
| Aug 9, 2024 | 721.00 | 755.00 | 678.00 | 689.00 | 689.00 | 48,400 |
| Aug 8, 2024 | 689.00 | 717.00 | 680.00 | 706.00 | 706.00 | 26,400 |
| Aug 7, 2024 | 633.00 | 698.00 | 633.00 | 691.00 | 691.00 | 37,400 |
| Aug 6, 2024 | 611.00 | 695.00 | 611.00 | 637.00 | 637.00 | 91,700 |
| Aug 5, 2024 | 651.00 | 698.00 | 608.00 | 608.00 | 608.00 | 105,300 |
| Aug 2, 2024 | 788.00 | 791.00 | 740.00 | 758.00 | 758.00 | 108,500 |
| Aug 1, 2024 | 893.00 | 893.00 | 833.00 | 836.00 | 836.00 | 40,500 |
| Jul 31, 2024 | 892.00 | 893.00 | 861.00 | 893.00 | 893.00 | 34,700 |
| Jul 30, 2024 | 905.00 | 905.00 | 880.00 | 900.00 | 900.00 | 28,900 |
| Jul 29, 2024 | 883.00 | 914.00 | 880.00 | 911.00 | 911.00 | 31,000 |
| Jul 26, 2024 | 883.00 | 899.00 | 881.00 | 882.00 | 882.00 | 16,100 |
| Jul 25, 2024 | 900.00 | 903.00 | 883.00 | 883.00 | 883.00 | 32,500 |
| Jul 24, 2024 | 918.00 | 934.00 | 905.00 | 905.00 | 905.00 | 18,700 |
| Jul 23, 2024 | 921.00 | 942.00 | 919.00 | 919.00 | 919.00 | 17,100 |
| Jul 22, 2024 | 955.00 | 955.00 | 925.00 | 925.00 | 925.00 | 15,600 |
| Jul 19, 2024 | 964.00 | 967.00 | 950.00 | 960.00 | 960.00 | 15,500 |
| Jul 18, 2024 | 973.00 | 982.00 | 963.00 | 968.00 | 968.00 | 14,100 |
| Jul 17, 2024 | 984.00 | 1,003.00 | 981.00 | 982.00 | 982.00 | 35,900 |
| Jul 16, 2024 | 980.00 | 991.00 | 961.00 | 985.00 | 985.00 | 40,900 |
| Jul 12, 2024 | 930.00 | 982.00 | 912.00 | 966.00 | 966.00 | 26,300 |
| Jul 11, 2024 | 920.00 | 931.00 | 904.00 | 931.00 | 931.00 | 14,900 |
| Jul 10, 2024 | 906.00 | 915.00 | 902.00 | 913.00 | 913.00 | 16,200 |
| Jul 9, 2024 | 925.00 | 934.00 | 910.00 | 910.00 | 910.00 | 18,500 |
| Jul 8, 2024 | 931.00 | 940.00 | 922.00 | 922.00 | 922.00 | 16,300 |
| Jul 5, 2024 | 936.00 | 951.00 | 935.00 | 936.00 | 936.00 | 18,600 |
| Jul 4, 2024 | 960.00 | 970.00 | 948.00 | 948.00 | 948.00 | 16,000 |
| Jul 3, 2024 | 968.00 | 977.00 | 963.00 | 963.00 | 963.00 | 19,900 |
| Jul 2, 2024 | 958.00 | 974.00 | 949.00 | 968.00 | 968.00 | 26,600 |
| Jul 1, 2024 | 984.00 | 984.00 | 957.00 | 958.00 | 958.00 | 22,000 |
| Jun 28, 2024 | 1,008.00 | 1,008.00 | 980.00 | 988.00 | 988.00 | 29,400 |
| Jun 27, 2024 | 969.00 | 1,008.00 | 951.00 | 1,008.00 | 1,008.00 | 47,100 |
| Jun 26, 2024 | 1,000.00 | 1,000.00 | 968.00 | 981.00 | 981.00 | 42,600 |
| Jun 25, 2024 | 1,011.00 | 1,014.00 | 994.00 | 996.00 | 996.00 | 22,200 |
| Jun 24, 2024 | 1,010.00 | 1,016.00 | 980.00 | 1,000.00 | 1,000.00 | 37,000 |
| Jun 21, 2024 | 1,019.00 | 1,024.00 | 1,003.00 | 1,009.00 | 1,009.00 | 39,600 |
| Jun 20, 2024 | 975.00 | 1,014.00 | 975.00 | 1,013.00 | 1,013.00 | 49,600 |
| Jun 19, 2024 | 959.00 | 983.00 | 955.00 | 975.00 | 975.00 | 24,100 |
| Jun 18, 2024 | 979.00 | 980.00 | 954.00 | 954.00 | 954.00 | 32,400 |
| Jun 17, 2024 | 969.00 | 982.00 | 943.00 | 970.00 | 970.00 | 51,400 |
| Jun 14, 2024 | 936.00 | 958.00 | 935.00 | 958.00 | 958.00 | 18,000 |
| Jun 13, 2024 | 945.00 | 953.00 | 934.00 | 935.00 | 935.00 | 22,700 |
| Jun 12, 2024 | 926.00 | 947.00 | 920.00 | 930.00 | 930.00 | 20,600 |
| Jun 11, 2024 | 940.00 | 940.00 | 922.00 | 926.00 | 926.00 | 23,300 |
| Jun 10, 2024 | 906.00 | 948.00 | 905.00 | 940.00 | 940.00 | 43,100 |
| Jun 7, 2024 | 878.00 | 908.00 | 877.00 | 908.00 | 908.00 | 36,300 |
| Jun 6, 2024 | 920.00 | 920.00 | 869.00 | 869.00 | 869.00 | 55,000 |
| Jun 5, 2024 | 899.00 | 917.00 | 899.00 | 912.00 | 912.00 | 18,800 |
| Jun 4, 2024 | 881.00 | 917.00 | 881.00 | 901.00 | 901.00 | 42,100 |
| Jun 3, 2024 | 896.00 | 913.00 | 872.00 | 881.00 | 881.00 | 39,500 |
| May 31, 2024 | 880.00 | 896.00 | 880.00 | 890.00 | 890.00 | 18,100 |
| May 30, 2024 | 886.00 | 899.00 | 880.00 | 880.00 | 880.00 | 29,600 |
| May 29, 2024 | 916.00 | 916.00 | 893.00 | 906.00 | 906.00 | 65,200 |
| May 28, 2024 | 900.00 | 934.00 | 900.00 | 925.00 | 925.00 | 41,500 |
| May 27, 2024 | 893.00 | 905.00 | 889.00 | 905.00 | 905.00 | 53,600 |
| May 24, 2024 | 918.00 | 922.00 | 901.00 | 902.00 | 902.00 | 36,800 |
| May 23, 2024 | 940.00 | 945.00 | 920.00 | 936.00 | 936.00 | 52,700 |
| May 22, 2024 | 978.00 | 978.00 | 933.00 | 940.00 | 940.00 | 37,600 |
| May 21, 2024 | 980.00 | 986.00 | 964.00 | 978.00 | 978.00 | 36,000 |
| May 20, 2024 | 935.00 | 990.00 | 930.00 | 975.00 | 975.00 | 77,800 |
| May 17, 2024 | 945.00 | 955.00 | 932.00 | 932.00 | 932.00 | 59,700 |
| May 16, 2024 | 1,006.00 | 1,011.00 | 945.00 | 945.00 | 945.00 | 121,800 |
| May 15, 2024 | 926.00 | 1,054.00 | 926.00 | 1,005.00 | 1,005.00 | 357,400 |
| May 14, 2024 | 1,013.00 | 1,025.00 | 990.00 | 1,000.00 | 1,000.00 | 277,200 |
| May 13, 2024 | 1,010.00 | 1,022.00 | 991.00 | 1,009.00 | 1,009.00 | 101,600 |
| May 10, 2024 | 1,007.00 | 1,018.00 | 989.00 | 1,002.00 | 1,002.00 | 61,200 |
| May 9, 2024 | 1,034.00 | 1,035.00 | 986.00 | 992.00 | 992.00 | 214,000 |
| May 8, 2024 | 1,050.00 | 1,064.00 | 1,020.00 | 1,038.00 | 1,038.00 | 99,000 |
| May 7, 2024 | 1,100.00 | 1,100.00 | 1,043.00 | 1,062.00 | 1,062.00 | 152,100 |
| May 2, 2024 | 1,101.00 | 1,111.00 | 1,070.00 | 1,081.00 | 1,081.00 | 49,000 |
| May 1, 2024 | 1,086.00 | 1,123.00 | 1,079.00 | 1,107.00 | 1,107.00 | 53,500 |
| Apr 30, 2024 | 1,103.00 | 1,114.00 | 1,090.00 | 1,103.00 | 1,103.00 | 35,400 |
| Apr 26, 2024 | 1,081.00 | 1,097.00 | 1,068.00 | 1,088.00 | 1,088.00 | 42,700 |
| Apr 25, 2024 | 1,106.00 | 1,110.00 | 1,079.00 | 1,079.00 | 1,079.00 | 54,900 |
| Apr 24, 2024 | 1,162.00 | 1,164.00 | 1,100.00 | 1,111.00 | 1,111.00 | 115,200 |
| Apr 23, 2024 | 1,157.00 | 1,177.00 | 1,132.00 | 1,150.00 | 1,150.00 | 62,500 |
| Apr 22, 2024 | 1,127.00 | 1,159.00 | 1,123.00 | 1,145.00 | 1,145.00 | 50,900 |
| Apr 19, 2024 | 1,170.00 | 1,191.00 | 1,077.00 | 1,114.00 | 1,114.00 | 139,800 |
| Apr 18, 2024 | 1,116.00 | 1,170.00 | 1,116.00 | 1,135.00 | 1,135.00 | 83,000 |
| Apr 17, 2024 | 1,121.00 | 1,150.00 | 1,095.00 | 1,127.00 | 1,127.00 | 104,900 |
| Apr 16, 2024 | 1,102.00 | 1,143.00 | 1,095.00 | 1,121.00 | 1,121.00 | 71,500 |
| Apr 15, 2024 | 1,119.00 | 1,141.00 | 1,107.00 | 1,125.00 | 1,125.00 | 69,700 |
| Apr 12, 2024 | 1,100.00 | 1,156.00 | 1,090.00 | 1,154.00 | 1,154.00 | 163,400 |
| Apr 11, 2024 | 1,112.00 | 1,120.00 | 1,085.00 | 1,085.00 | 1,085.00 | 78,200 |
| Apr 10, 2024 | 1,147.00 | 1,147.00 | 1,113.00 | 1,120.00 | 1,120.00 | 91,000 |
| Apr 9, 2024 | 1,167.00 | 1,187.00 | 1,119.00 | 1,138.00 | 1,138.00 | 110,100 |
| Apr 8, 2024 | 1,200.00 | 1,201.00 | 1,165.00 | 1,165.00 | 1,165.00 | 77,400 |
| Apr 5, 2024 | 1,187.00 | 1,220.00 | 1,177.00 | 1,184.00 | 1,184.00 | 96,000 |
| Apr 4, 2024 | 1,262.00 | 1,262.00 | 1,216.00 | 1,216.00 | 1,216.00 | 86,800 |
| Apr 3, 2024 | 1,267.00 | 1,297.00 | 1,233.00 | 1,255.00 | 1,255.00 | 205,800 |
| Apr 2, 2024 | 1,331.00 | 1,347.00 | 1,288.00 | 1,288.00 | 1,288.00 | 122,600 |
| Apr 1, 2024 | 1,405.00 | 1,408.00 | 1,320.00 | 1,327.00 | 1,327.00 | 163,700 |
| Mar 29, 2024 | 1,351.00 | 1,404.00 | 1,333.00 | 1,396.00 | 1,396.00 | 93,800 |
| Mar 28, 2024 | 1,370.00 | 1,370.00 | 1,321.00 | 1,321.00 | 1,321.00 | 67,900 |
| Mar 27, 2024 | 1,386.00 | 1,424.00 | 1,350.00 | 1,357.00 | 1,357.00 | 141,300 |
| Mar 26, 2024 | 1,391.00 | 1,400.00 | 1,356.00 | 1,356.00 | 1,356.00 | 71,900 |
| Mar 25, 2024 | 1,425.00 | 1,449.00 | 1,390.00 | 1,390.00 | 1,390.00 | 66,600 |
| Mar 22, 2024 | 1,430.00 | 1,441.00 | 1,387.00 | 1,411.00 | 1,411.00 | 81,900 |
| Mar 21, 2024 | 1,458.00 | 1,477.00 | 1,423.00 | 1,424.00 | 1,424.00 | 89,400 |
| Mar 19, 2024 | 1,416.00 | 1,434.00 | 1,369.00 | 1,411.00 | 1,411.00 | 178,900 |
| Mar 18, 2024 | 1,419.00 | 1,470.00 | 1,419.00 | 1,424.00 | 1,424.00 | 83,500 |
| Mar 15, 2024 | 1,443.00 | 1,463.00 | 1,426.00 | 1,449.00 | 1,449.00 | 71,000 |
| Mar 14, 2024 | 1,523.00 | 1,533.00 | 1,454.00 | 1,470.00 | 1,470.00 | 120,000 |
| Mar 13, 2024 | 1,560.00 | 1,590.00 | 1,503.00 | 1,523.00 | 1,523.00 | 121,400 |
| Mar 12, 2024 | 1,445.00 | 1,547.00 | 1,426.00 | 1,547.00 | 1,547.00 | 128,700 |
| Mar 11, 2024 | 1,477.00 | 1,485.00 | 1,390.00 | 1,469.00 | 1,469.00 | 295,800 |
| Mar 8, 2024 | 1,682.00 | 1,699.00 | 1,558.00 | 1,572.00 | 1,572.00 | 302,300 |
| Mar 7, 2024 | 1,699.00 | 1,818.00 | 1,639.00 | 1,673.00 | 1,673.00 | 535,500 |
| Mar 6, 2024 | 1,638.00 | 1,708.00 | 1,600.00 | 1,680.00 | 1,680.00 | 437,000 |
| Mar 5, 2024 | 1,555.00 | 1,725.00 | 1,540.00 | 1,718.00 | 1,718.00 | 700,600 |
| Mar 4, 2024 | 1,540.00 | 1,577.00 | 1,510.00 | 1,540.00 | 1,540.00 | 421,200 |
| Mar 1, 2024 | 1,677.00 | 1,728.00 | 1,565.00 | 1,577.00 | 1,577.00 | 819,300 |
| Feb 29, 2024 | 1,710.00 | 1,713.00 | 1,625.00 | 1,662.00 | 1,662.00 | 467,700 |
| Feb 28, 2024 | 1,774.00 | 1,800.00 | 1,617.00 | 1,735.00 | 1,735.00 | 1,046,600 |
| Feb 27, 2024 | 1,962.00 | 1,969.00 | 1,744.00 | 1,774.00 | 1,774.00 | 1,210,700 |
| Feb 26, 2024 | 1,550.00 | 1,951.00 | 1,550.00 | 1,951.00 | 1,951.00 | 198,400 |
| Feb 22, 2024 | 1,626.00 | 1,651.00 | 1,531.00 | 1,551.00 | 1,551.00 | 443,200 |
| Feb 21, 2024 | 1,405.00 | 1,615.00 | 1,382.00 | 1,594.00 | 1,594.00 | 733,600 |
| Feb 20, 2024 | 1,439.00 | 1,446.00 | 1,390.00 | 1,420.00 | 1,420.00 | 102,200 |
| Feb 19, 2024 | 1,400.00 | 1,458.00 | 1,400.00 | 1,411.00 | 1,411.00 | 187,100 |
| Feb 16, 2024 | 1,389.00 | 1,460.00 | 1,338.00 | 1,387.00 | 1,387.00 | 591,900 |
| Feb 15, 2024 | 1,290.00 | 1,495.00 | 1,290.00 | 1,495.00 | 1,495.00 | 845,700 |
| Feb 14, 2024 | 1,200.00 | 1,210.00 | 1,155.00 | 1,195.00 | 1,195.00 | 231,000 |
| Feb 13, 2024 | 1,236.00 | 1,253.00 | 1,186.00 | 1,243.00 | 1,243.00 | 288,200 |
| Feb 9, 2024 | 1,210.00 | 1,253.00 | 1,193.00 | 1,197.00 | 1,197.00 | 316,100 |
| Feb 8, 2024 | 1,165.00 | 1,196.00 | 1,153.00 | 1,182.00 | 1,182.00 | 177,300 |
| Feb 7, 2024 | 1,145.00 | 1,163.00 | 1,121.00 | 1,153.00 | 1,153.00 | 132,300 |
| Feb 6, 2024 | 1,156.00 | 1,163.00 | 1,138.00 | 1,154.00 | 1,154.00 | 95,300 |
| Feb 5, 2024 | 1,166.00 | 1,168.00 | 1,126.00 | 1,162.00 | 1,162.00 | 108,600 |
| Feb 2, 2024 | 1,140.00 | 1,168.00 | 1,131.00 | 1,154.00 | 1,154.00 | 155,500 |
| Feb 1, 2024 | 1,216.00 | 1,225.00 | 1,145.00 | 1,149.00 | 1,149.00 | 372,000 |
| Jan 31, 2024 | 1,205.00 | 1,245.00 | 1,180.00 | 1,236.00 | 1,236.00 | 529,200 |
| Jan 30, 2024 | 1,193.00 | 1,205.00 | 1,144.00 | 1,197.00 | 1,197.00 | 264,100 |
| Jan 29, 2024 | 1,260.00 | 1,265.00 | 1,192.00 | 1,200.00 | 1,200.00 | 164,300 |
| Jan 26, 2024 | 1,286.00 | 1,314.00 | 1,260.00 | 1,266.00 | 1,266.00 | 151,300 |
| Jan 25, 2024 | 1,283.00 | 1,294.00 | 1,255.00 | 1,289.00 | 1,289.00 | 157,700 |
| Jan 24, 2024 | 1,221.00 | 1,270.00 | 1,195.00 | 1,266.00 | 1,266.00 | 203,300 |
| Jan 23, 2024 | 1,269.00 | 1,323.00 | 1,206.00 | 1,222.00 | 1,222.00 | 313,700 |
| Jan 22, 2024 | 1,284.00 | 1,303.00 | 1,233.00 | 1,249.00 | 1,249.00 | 204,300 |
Related Tickers
SFTR.ST Safeture AB (publ)
6.80
0.00%
PULS.L Pulsar Group plc
54.50
0.00%
5246.T ELEMENTS, Inc.
625.00
-8.36%
4GBL.L 4GLOBAL plc
45.00
0.00%
ALT.L Altitude Group plc
25.00
0.00%
1808.HK ENTERPRISE DEV
3.800
-1.30%
LEMON.HE Lemonsoft Oyj
6.30
+1.61%
5134.T POPER Co.,Ltd.
614.00
-0.81%
3653.T Morpho, Inc.
1,348.00
+0.67%
TECT.TA Tectona Ltd
458.60
-2.65%