Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
561.00
-15.00
(-2.60%)
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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 574.00 | 574.00 | 561.00 | 561.00 | 561.00 | 23,100 |
| Feb 20, 2025 | 580.00 | 581.00 | 570.00 | 576.00 | 576.00 | 19,600 |
| Feb 19, 2025 | 576.00 | 581.00 | 570.00 | 581.00 | 581.00 | 26,000 |
| Feb 18, 2025 | 569.00 | 576.00 | 567.00 | 571.00 | 571.00 | 31,000 |
| Feb 17, 2025 | 561.00 | 589.00 | 561.00 | 569.00 | 569.00 | 180,800 |
| Feb 14, 2025 | 634.00 | 639.00 | 621.00 | 621.00 | 621.00 | 44,400 |
| Feb 13, 2025 | 633.00 | 635.00 | 621.00 | 634.00 | 634.00 | 42,700 |
| Feb 12, 2025 | 613.00 | 627.00 | 613.00 | 625.00 | 625.00 | 34,300 |
| Feb 10, 2025 | 618.00 | 618.00 | 606.00 | 613.00 | 613.00 | 37,900 |
| Feb 7, 2025 | 610.00 | 615.00 | 603.00 | 615.00 | 615.00 | 24,800 |
| Feb 6, 2025 | 605.00 | 611.00 | 603.00 | 610.00 | 610.00 | 10,600 |
| Feb 5, 2025 | 607.00 | 607.00 | 600.00 | 604.00 | 604.00 | 7,300 |
| Feb 4, 2025 | 600.00 | 605.00 | 594.00 | 604.00 | 604.00 | 15,000 |
| Feb 3, 2025 | 592.00 | 598.00 | 587.00 | 598.00 | 598.00 | 8,300 |
| Jan 31, 2025 | 598.00 | 600.00 | 591.00 | 592.00 | 592.00 | 15,200 |
| Jan 30, 2025 | 593.00 | 599.00 | 589.00 | 593.00 | 593.00 | 13,000 |
| Jan 29, 2025 | 594.00 | 595.00 | 591.00 | 593.00 | 593.00 | 6,800 |
| Jan 28, 2025 | 590.00 | 593.00 | 587.00 | 593.00 | 593.00 | 8,600 |
| Jan 27, 2025 | 591.00 | 602.00 | 591.00 | 592.00 | 592.00 | 16,800 |
| Jan 24, 2025 | 583.00 | 593.00 | 581.00 | 589.00 | 589.00 | 11,200 |
| Jan 23, 2025 | 595.00 | 595.00 | 583.00 | 583.00 | 583.00 | 11,500 |
| Jan 22, 2025 | 590.00 | 595.00 | 584.00 | 595.00 | 595.00 | 15,500 |
| Jan 21, 2025 | 590.00 | 590.00 | 584.00 | 588.00 | 588.00 | 9,000 |
| Jan 20, 2025 | 572.00 | 589.00 | 572.00 | 587.00 | 587.00 | 23,900 |
| Jan 17, 2025 | 574.00 | 579.00 | 557.00 | 568.00 | 568.00 | 43,800 |
| Jan 16, 2025 | 580.00 | 588.00 | 574.00 | 574.00 | 574.00 | 13,800 |
| Jan 15, 2025 | 577.00 | 583.00 | 573.00 | 578.00 | 578.00 | 15,900 |
| Jan 14, 2025 | 594.00 | 595.00 | 569.00 | 579.00 | 579.00 | 36,000 |
| Jan 10, 2025 | 584.00 | 600.00 | 581.00 | 594.00 | 594.00 | 22,900 |
| Jan 9, 2025 | 592.00 | 592.00 | 585.00 | 585.00 | 585.00 | 12,700 |
| Jan 8, 2025 | 589.00 | 593.00 | 588.00 | 591.00 | 591.00 | 10,400 |
| Jan 7, 2025 | 602.00 | 605.00 | 585.00 | 593.00 | 593.00 | 33,000 |
| Jan 6, 2025 | 610.00 | 611.00 | 590.00 | 595.00 | 595.00 | 64,300 |
| Dec 30, 2024 | 608.00 | 619.00 | 602.00 | 619.00 | 619.00 | 39,900 |
| Dec 27, 2024 | 7.00 Dividend | |||||
| Dec 27, 2024 | 625.00 | 628.00 | 609.00 | 609.00 | 609.00 | 103,000 |
| Dec 26, 2024 | 644.00 | 645.00 | 637.00 | 637.00 | 630.00 | 160,200 |
| Dec 25, 2024 | 659.00 | 659.00 | 638.00 | 644.00 | 636.92 | 69,000 |
| Dec 24, 2024 | 666.00 | 666.00 | 650.00 | 654.00 | 646.81 | 48,100 |
| Dec 23, 2024 | 675.00 | 675.00 | 660.00 | 663.00 | 655.71 | 63,200 |
| Dec 20, 2024 | 662.00 | 668.00 | 660.00 | 667.00 | 659.67 | 41,600 |
| Dec 19, 2024 | 663.00 | 665.00 | 650.00 | 662.00 | 654.73 | 38,300 |
| Dec 18, 2024 | 653.00 | 672.00 | 646.00 | 665.00 | 657.69 | 71,700 |
| Dec 17, 2024 | 649.00 | 653.00 | 643.00 | 653.00 | 645.82 | 23,300 |
| Dec 16, 2024 | 640.00 | 650.00 | 636.00 | 641.00 | 633.96 | 44,300 |
| Dec 13, 2024 | 635.00 | 636.00 | 632.00 | 633.00 | 626.04 | 15,400 |
| Dec 12, 2024 | 637.00 | 637.00 | 632.00 | 632.00 | 625.05 | 13,700 |
| Dec 11, 2024 | 629.00 | 635.00 | 629.00 | 634.00 | 627.03 | 17,200 |
| Dec 10, 2024 | 627.00 | 635.00 | 622.00 | 623.00 | 616.15 | 43,400 |
| Dec 9, 2024 | 623.00 | 629.00 | 623.00 | 625.00 | 618.13 | 14,800 |
| Dec 6, 2024 | 631.00 | 635.00 | 620.00 | 623.00 | 616.15 | 27,200 |
| Dec 5, 2024 | 643.00 | 643.00 | 630.00 | 630.00 | 623.08 | 22,200 |
| Dec 4, 2024 | 650.00 | 652.00 | 632.00 | 633.00 | 626.04 | 38,000 |
| Dec 3, 2024 | 644.00 | 651.00 | 644.00 | 649.00 | 641.87 | 55,000 |
| Dec 2, 2024 | 639.00 | 645.00 | 630.00 | 641.00 | 633.96 | 45,400 |
| Nov 29, 2024 | 625.00 | 632.00 | 625.00 | 626.00 | 619.12 | 21,900 |
| Nov 28, 2024 | 625.00 | 630.00 | 620.00 | 628.00 | 621.10 | 21,900 |
| Nov 27, 2024 | 634.00 | 634.00 | 618.00 | 625.00 | 618.13 | 20,200 |
| Nov 26, 2024 | 638.00 | 638.00 | 617.00 | 634.00 | 627.03 | 31,600 |
| Nov 25, 2024 | 627.00 | 640.00 | 625.00 | 630.00 | 623.08 | 44,900 |
| Nov 22, 2024 | 614.00 | 620.00 | 609.00 | 620.00 | 613.19 | 17,400 |
| Nov 21, 2024 | 617.00 | 621.00 | 599.00 | 615.00 | 608.24 | 33,800 |
| Nov 20, 2024 | 610.00 | 615.00 | 604.00 | 611.00 | 604.29 | 26,800 |
| Nov 19, 2024 | 591.00 | 610.00 | 591.00 | 606.00 | 599.34 | 38,400 |
| Nov 18, 2024 | 575.00 | 590.00 | 575.00 | 589.00 | 582.53 | 15,900 |
| Nov 15, 2024 | 584.00 | 584.00 | 574.00 | 574.00 | 567.69 | 21,200 |
| Nov 14, 2024 | 599.00 | 599.00 | 580.00 | 581.00 | 574.62 | 50,600 |
| Nov 13, 2024 | 601.00 | 621.00 | 590.00 | 599.00 | 592.42 | 87,800 |
| Nov 12, 2024 | 588.00 | 596.00 | 585.00 | 594.00 | 587.47 | 58,300 |
| Nov 11, 2024 | 574.00 | 585.00 | 567.00 | 585.00 | 578.57 | 26,500 |
| Nov 8, 2024 | 569.00 | 572.00 | 563.00 | 570.00 | 563.74 | 19,600 |
| Nov 7, 2024 | 556.00 | 563.00 | 553.00 | 563.00 | 556.81 | 15,800 |
| Nov 6, 2024 | 558.00 | 562.00 | 550.00 | 557.00 | 550.88 | 22,000 |
| Nov 5, 2024 | 576.00 | 576.00 | 559.00 | 559.00 | 552.86 | 19,900 |
| Nov 1, 2024 | 566.00 | 566.00 | 557.00 | 560.00 | 553.85 | 11,300 |
| Oct 31, 2024 | 564.00 | 572.00 | 557.00 | 566.00 | 559.78 | 17,200 |
| Oct 30, 2024 | 555.00 | 563.00 | 549.00 | 560.00 | 553.85 | 19,400 |
| Oct 29, 2024 | 545.00 | 550.00 | 543.00 | 550.00 | 543.96 | 9,300 |
| Oct 28, 2024 | 536.00 | 550.00 | 536.00 | 545.00 | 539.01 | 8,900 |
| Oct 25, 2024 | 535.00 | 560.00 | 528.00 | 536.00 | 530.11 | 46,000 |
| Oct 24, 2024 | 535.00 | 535.00 | 525.00 | 534.00 | 528.13 | 11,800 |
| Oct 23, 2024 | 549.00 | 549.00 | 531.00 | 532.00 | 526.15 | 22,800 |
| Oct 22, 2024 | 560.00 | 560.00 | 545.00 | 545.00 | 539.01 | 13,500 |
| Oct 21, 2024 | 562.00 | 564.00 | 550.00 | 554.00 | 547.91 | 24,800 |
| Oct 18, 2024 | 565.00 | 567.00 | 562.00 | 562.00 | 555.82 | 3,400 |
| Oct 17, 2024 | 567.00 | 570.00 | 564.00 | 565.00 | 558.79 | 5,200 |
| Oct 16, 2024 | 560.00 | 569.00 | 560.00 | 565.00 | 558.79 | 6,500 |
| Oct 15, 2024 | 560.00 | 573.00 | 560.00 | 569.00 | 562.75 | 26,000 |
| Oct 11, 2024 | 558.00 | 563.00 | 554.00 | 554.00 | 547.91 | 15,000 |
| Oct 10, 2024 | 565.00 | 565.00 | 554.00 | 560.00 | 553.85 | 6,500 |
| Oct 9, 2024 | 572.00 | 572.00 | 555.00 | 559.00 | 552.86 | 27,400 |
| Oct 8, 2024 | 576.00 | 579.00 | 565.00 | 573.00 | 566.70 | 23,100 |
| Oct 7, 2024 | 584.00 | 608.00 | 570.00 | 576.00 | 569.67 | 59,200 |
| Oct 4, 2024 | 550.00 | 585.00 | 547.00 | 576.00 | 569.67 | 66,400 |
| Oct 3, 2024 | 548.00 | 549.00 | 541.00 | 548.00 | 541.98 | 14,500 |
| Oct 2, 2024 | 540.00 | 550.00 | 534.00 | 542.00 | 536.04 | 13,800 |
| Oct 1, 2024 | 529.00 | 540.00 | 525.00 | 536.00 | 530.11 | 10,900 |
| Sep 30, 2024 | 515.00 | 525.00 | 511.00 | 523.00 | 517.25 | 19,600 |
| Sep 27, 2024 | 525.00 | 528.00 | 523.00 | 523.00 | 517.25 | 14,000 |
| Sep 26, 2024 | 517.00 | 523.00 | 516.00 | 521.00 | 515.27 | 15,300 |
| Sep 25, 2024 | 517.00 | 519.00 | 503.00 | 512.00 | 506.37 | 31,000 |
| Sep 24, 2024 | 515.00 | 520.00 | 513.00 | 515.00 | 509.34 | 28,700 |
| Sep 20, 2024 | 515.00 | 519.00 | 507.00 | 512.00 | 506.37 | 18,100 |
| Sep 19, 2024 | 510.00 | 524.00 | 507.00 | 510.00 | 504.40 | 18,400 |
| Sep 18, 2024 | 502.00 | 507.00 | 501.00 | 507.00 | 501.43 | 11,400 |
| Sep 17, 2024 | 517.00 | 517.00 | 493.00 | 501.00 | 495.49 | 23,600 |
| Sep 13, 2024 | 517.00 | 517.00 | 499.00 | 509.00 | 503.41 | 22,900 |
| Sep 12, 2024 | 513.00 | 522.00 | 508.00 | 510.00 | 504.40 | 53,600 |
| Sep 11, 2024 | 522.00 | 523.00 | 504.00 | 510.00 | 504.40 | 9,800 |
| Sep 10, 2024 | 520.00 | 523.00 | 510.00 | 522.00 | 516.26 | 7,800 |
| Sep 9, 2024 | 500.00 | 529.00 | 499.00 | 518.00 | 512.31 | 43,200 |
| Sep 6, 2024 | 540.00 | 542.00 | 532.00 | 536.00 | 530.11 | 10,700 |
| Sep 5, 2024 | 535.00 | 547.00 | 532.00 | 540.00 | 534.07 | 14,800 |
| Sep 4, 2024 | 549.00 | 555.00 | 539.00 | 541.00 | 535.05 | 31,100 |
| Sep 3, 2024 | 563.00 | 564.00 | 557.00 | 562.00 | 555.82 | 11,000 |
| Sep 2, 2024 | 557.00 | 561.00 | 554.00 | 557.00 | 550.88 | 14,900 |
| Aug 30, 2024 | 552.00 | 554.00 | 550.00 | 550.00 | 543.96 | 9,500 |
| Aug 29, 2024 | 553.00 | 560.00 | 552.00 | 552.00 | 545.93 | 7,000 |
| Aug 28, 2024 | 558.00 | 567.00 | 552.00 | 552.00 | 545.93 | 22,700 |
| Aug 27, 2024 | 545.00 | 555.00 | 544.00 | 552.00 | 545.93 | 16,700 |
| Aug 26, 2024 | 537.00 | 551.00 | 535.00 | 545.00 | 539.01 | 32,500 |
| Aug 23, 2024 | 536.00 | 536.00 | 528.00 | 533.00 | 527.14 | 14,000 |
| Aug 22, 2024 | 538.00 | 538.00 | 530.00 | 536.00 | 530.11 | 16,700 |
| Aug 21, 2024 | 535.00 | 541.00 | 531.00 | 538.00 | 532.09 | 17,900 |
| Aug 20, 2024 | 544.00 | 546.00 | 532.00 | 538.00 | 532.09 | 21,100 |
| Aug 19, 2024 | 552.00 | 557.00 | 533.00 | 535.00 | 529.12 | 20,700 |
| Aug 16, 2024 | 536.00 | 549.00 | 536.00 | 549.00 | 542.97 | 32,700 |
| Aug 15, 2024 | 543.00 | 546.00 | 524.00 | 526.00 | 520.22 | 37,300 |
| Aug 14, 2024 | 528.00 | 551.00 | 521.00 | 542.00 | 536.04 | 117,100 |
| Aug 13, 2024 | 550.00 | 576.00 | 540.00 | 568.00 | 561.76 | 118,700 |
| Aug 9, 2024 | 502.00 | 517.00 | 493.00 | 517.00 | 511.32 | 27,600 |
| Aug 8, 2024 | 476.00 | 507.00 | 475.00 | 478.00 | 472.75 | 49,100 |
| Aug 7, 2024 | 445.00 | 479.00 | 440.00 | 476.00 | 470.77 | 54,300 |
| Aug 6, 2024 | 439.00 | 439.00 | 410.00 | 429.00 | 424.29 | 93,000 |
| Aug 5, 2024 | 468.00 | 475.00 | 407.00 | 407.00 | 402.53 | 208,700 |
| Aug 2, 2024 | 532.00 | 532.00 | 500.00 | 507.00 | 501.43 | 99,300 |
| Aug 1, 2024 | 601.00 | 601.00 | 555.00 | 562.00 | 555.82 | 75,900 |
| Jul 31, 2024 | 597.00 | 601.00 | 595.00 | 601.00 | 594.40 | 13,500 |
| Jul 30, 2024 | 602.00 | 602.00 | 597.00 | 600.00 | 593.41 | 10,800 |
| Jul 29, 2024 | 601.00 | 601.00 | 598.00 | 600.00 | 593.41 | 14,900 |
| Jul 26, 2024 | 600.00 | 602.00 | 597.00 | 600.00 | 593.41 | 13,400 |
| Jul 25, 2024 | 603.00 | 603.00 | 588.00 | 595.00 | 588.46 | 43,500 |
| Jul 24, 2024 | 612.00 | 616.00 | 610.00 | 610.00 | 603.30 | 17,000 |
| Jul 23, 2024 | 616.00 | 620.00 | 612.00 | 616.00 | 609.23 | 18,200 |
| Jul 22, 2024 | 629.00 | 629.00 | 615.00 | 620.00 | 613.19 | 18,200 |
| Jul 19, 2024 | 638.00 | 638.00 | 622.00 | 630.00 | 623.08 | 21,800 |
| Jul 18, 2024 | 636.00 | 642.00 | 632.00 | 637.00 | 630.00 | 36,000 |
| Jul 17, 2024 | 635.00 | 646.00 | 631.00 | 636.00 | 629.01 | 65,600 |
| Jul 16, 2024 | 608.00 | 622.00 | 604.00 | 622.00 | 615.16 | 38,400 |
| Jul 12, 2024 | 602.00 | 606.00 | 601.00 | 604.00 | 597.36 | 28,300 |
| Jul 11, 2024 | 605.00 | 605.00 | 597.00 | 603.00 | 596.37 | 34,300 |
| Jul 10, 2024 | 606.00 | 607.00 | 602.00 | 602.00 | 595.38 | 12,800 |
| Jul 9, 2024 | 605.00 | 607.00 | 604.00 | 606.00 | 599.34 | 12,400 |
| Jul 8, 2024 | 607.00 | 610.00 | 602.00 | 607.00 | 600.33 | 19,300 |
| Jul 5, 2024 | 625.00 | 625.00 | 605.00 | 610.00 | 603.30 | 36,600 |
| Jul 4, 2024 | 627.00 | 627.00 | 622.00 | 625.00 | 618.13 | 18,100 |
| Jul 3, 2024 | 624.00 | 625.00 | 621.00 | 625.00 | 618.13 | 20,300 |
| Jul 2, 2024 | 624.00 | 625.00 | 622.00 | 623.00 | 616.15 | 8,900 |
| Jul 1, 2024 | 627.00 | 628.00 | 620.00 | 624.00 | 617.14 | 16,000 |
| Jun 28, 2024 | 625.00 | 625.00 | 618.00 | 624.00 | 617.14 | 18,800 |
| Jun 27, 2024 | 625.00 | 626.00 | 616.00 | 624.00 | 617.14 | 32,400 |
| Jun 26, 2024 | 628.00 | 629.00 | 620.00 | 625.00 | 618.13 | 19,700 |
| Jun 25, 2024 | 631.00 | 631.00 | 620.00 | 625.00 | 618.13 | 55,700 |
| Jun 24, 2024 | 630.00 | 633.00 | 625.00 | 630.00 | 623.08 | 18,200 |
| Jun 21, 2024 | 633.00 | 635.00 | 624.00 | 629.00 | 622.09 | 24,700 |
| Jun 20, 2024 | 636.00 | 641.00 | 626.00 | 629.00 | 622.09 | 14,600 |
| Jun 19, 2024 | 615.00 | 632.00 | 615.00 | 632.00 | 625.05 | 14,500 |
| Jun 18, 2024 | 610.00 | 625.00 | 610.00 | 625.00 | 618.13 | 18,700 |
| Jun 17, 2024 | 620.00 | 620.00 | 601.00 | 607.00 | 600.33 | 27,900 |
| Jun 14, 2024 | 625.00 | 625.00 | 617.00 | 620.00 | 613.19 | 20,500 |
| Jun 13, 2024 | 637.00 | 640.00 | 620.00 | 625.00 | 618.13 | 31,000 |
| Jun 12, 2024 | 638.00 | 640.00 | 637.00 | 640.00 | 632.97 | 5,800 |
| Jun 11, 2024 | 638.00 | 640.00 | 637.00 | 640.00 | 632.97 | 10,100 |
| Jun 10, 2024 | 643.00 | 643.00 | 634.00 | 640.00 | 632.97 | 15,400 |
| Jun 7, 2024 | 645.00 | 646.00 | 638.00 | 643.00 | 635.93 | 12,200 |
| Jun 6, 2024 | 653.00 | 653.00 | 639.00 | 643.00 | 635.93 | 21,900 |
| Jun 5, 2024 | 657.00 | 660.00 | 649.00 | 653.00 | 645.82 | 20,200 |
| Jun 4, 2024 | 672.00 | 675.00 | 663.00 | 665.00 | 657.69 | 21,600 |
| Jun 3, 2024 | 677.00 | 677.00 | 664.00 | 670.00 | 662.64 | 17,200 |
| May 31, 2024 | 656.00 | 677.00 | 656.00 | 677.00 | 669.56 | 20,000 |
| May 30, 2024 | 647.00 | 659.00 | 644.00 | 658.00 | 650.77 | 15,700 |
| May 29, 2024 | 658.00 | 660.00 | 646.00 | 647.00 | 639.89 | 33,100 |
| May 28, 2024 | 662.00 | 669.00 | 657.00 | 658.00 | 650.77 | 15,100 |
| May 27, 2024 | 673.00 | 673.00 | 652.00 | 662.00 | 654.73 | 20,000 |
| May 24, 2024 | 678.00 | 680.00 | 671.00 | 673.00 | 665.60 | 11,400 |
| May 23, 2024 | 708.00 | 708.00 | 680.00 | 680.00 | 672.53 | 29,200 |
| May 22, 2024 | 695.00 | 711.00 | 694.00 | 705.00 | 697.25 | 28,300 |
| May 21, 2024 | 700.00 | 701.00 | 692.00 | 698.00 | 690.33 | 8,000 |
| May 20, 2024 | 697.00 | 700.00 | 690.00 | 690.00 | 682.42 | 17,500 |
| May 17, 2024 | 662.00 | 695.00 | 659.00 | 684.00 | 676.48 | 28,500 |
| May 16, 2024 | 681.00 | 691.00 | 655.00 | 662.00 | 654.73 | 43,400 |
| May 15, 2024 | 740.00 | 740.00 | 681.00 | 681.00 | 673.52 | 59,100 |
| May 14, 2024 | 755.00 | 759.00 | 719.00 | 740.00 | 731.87 | 68,300 |
| May 13, 2024 | 721.00 | 747.00 | 716.00 | 745.00 | 736.81 | 49,300 |
| May 10, 2024 | 721.00 | 735.00 | 710.00 | 725.00 | 717.03 | 18,500 |
| May 9, 2024 | 726.00 | 729.00 | 706.00 | 720.00 | 712.09 | 30,800 |
| May 8, 2024 | 690.00 | 737.00 | 681.00 | 731.00 | 722.97 | 50,800 |
| May 7, 2024 | 673.00 | 693.00 | 673.00 | 691.00 | 683.41 | 26,000 |
| May 2, 2024 | 651.00 | 669.00 | 643.00 | 666.00 | 658.68 | 21,300 |
| May 1, 2024 | 655.00 | 662.00 | 644.00 | 651.00 | 643.85 | 17,400 |
| Apr 30, 2024 | 656.00 | 665.00 | 643.00 | 665.00 | 657.69 | 13,400 |
| Apr 26, 2024 | 644.00 | 663.00 | 640.00 | 655.00 | 647.80 | 10,800 |
| Apr 25, 2024 | 670.00 | 670.00 | 647.00 | 647.00 | 639.89 | 15,200 |
| Apr 24, 2024 | 660.00 | 670.00 | 660.00 | 666.00 | 658.68 | 5,000 |
| Apr 23, 2024 | 648.00 | 660.00 | 648.00 | 660.00 | 652.75 | 11,600 |
| Apr 22, 2024 | 629.00 | 650.00 | 628.00 | 649.00 | 641.87 | 24,600 |
| Apr 19, 2024 | 660.00 | 660.00 | 630.00 | 630.00 | 623.08 | 36,400 |
| Apr 18, 2024 | 638.00 | 661.00 | 638.00 | 661.00 | 653.74 | 20,400 |
| Apr 17, 2024 | 656.00 | 660.00 | 633.00 | 645.00 | 637.91 | 51,800 |
| Apr 16, 2024 | 682.00 | 682.00 | 655.00 | 655.00 | 647.80 | 49,200 |
| Apr 15, 2024 | 690.00 | 691.00 | 680.00 | 684.00 | 676.48 | 22,000 |
| Apr 12, 2024 | 700.00 | 703.00 | 692.00 | 698.00 | 690.33 | 12,200 |
| Apr 11, 2024 | 698.00 | 698.00 | 686.00 | 696.00 | 688.35 | 11,800 |
| Apr 10, 2024 | 699.00 | 711.00 | 695.00 | 700.00 | 692.31 | 12,300 |
| Apr 9, 2024 | 689.00 | 700.00 | 689.00 | 700.00 | 692.31 | 23,800 |
| Apr 8, 2024 | 696.00 | 702.00 | 684.00 | 696.00 | 688.35 | 19,100 |
| Apr 5, 2024 | 693.00 | 696.00 | 676.00 | 696.00 | 688.35 | 53,300 |
| Apr 4, 2024 | 721.00 | 722.00 | 701.00 | 703.00 | 695.27 | 36,400 |
| Apr 3, 2024 | 734.00 | 735.00 | 716.00 | 720.00 | 712.09 | 34,600 |
| Apr 2, 2024 | 760.00 | 760.00 | 725.00 | 741.00 | 732.86 | 34,900 |
| Apr 1, 2024 | 765.00 | 765.00 | 743.00 | 760.00 | 751.65 | 24,700 |
| Mar 29, 2024 | 724.00 | 747.00 | 724.00 | 745.00 | 736.81 | 12,600 |
| Mar 28, 2024 | 744.00 | 749.00 | 720.00 | 724.00 | 716.04 | 53,700 |
| Mar 27, 2024 | 748.00 | 761.00 | 741.00 | 750.00 | 741.76 | 17,100 |
| Mar 26, 2024 | 757.00 | 760.00 | 735.00 | 750.00 | 741.76 | 41,900 |
| Mar 25, 2024 | 769.00 | 778.00 | 756.00 | 756.00 | 747.69 | 29,700 |
| Mar 22, 2024 | 782.00 | 782.00 | 763.00 | 776.00 | 767.47 | 28,800 |
| Mar 21, 2024 | 785.00 | 786.00 | 774.00 | 784.00 | 775.38 | 38,200 |
| Mar 19, 2024 | 760.00 | 774.00 | 750.00 | 774.00 | 765.49 | 32,700 |
| Mar 18, 2024 | 765.00 | 769.00 | 748.00 | 762.00 | 753.63 | 31,400 |
| Mar 15, 2024 | 760.00 | 774.00 | 750.00 | 774.00 | 765.49 | 23,600 |
| Mar 14, 2024 | 760.00 | 766.00 | 748.00 | 755.00 | 746.70 | 23,200 |
| Mar 13, 2024 | 760.00 | 772.00 | 743.00 | 758.00 | 749.67 | 43,700 |
| Mar 12, 2024 | 738.00 | 759.00 | 735.00 | 758.00 | 749.67 | 37,900 |
| Mar 11, 2024 | 765.00 | 766.00 | 721.00 | 753.00 | 744.73 | 85,600 |
| Mar 8, 2024 | 768.00 | 787.00 | 768.00 | 777.00 | 768.46 | 31,900 |
| Mar 7, 2024 | 800.00 | 800.00 | 768.00 | 773.00 | 764.51 | 59,700 |
| Mar 6, 2024 | 778.00 | 800.00 | 771.00 | 798.00 | 789.23 | 53,800 |
| Mar 5, 2024 | 790.00 | 797.00 | 775.00 | 785.00 | 776.37 | 52,700 |
| Mar 4, 2024 | 810.00 | 816.00 | 786.00 | 796.00 | 787.25 | 80,300 |
| Mar 1, 2024 | 837.00 | 837.00 | 810.00 | 817.00 | 808.02 | 44,900 |
| Feb 29, 2024 | 869.00 | 869.00 | 822.00 | 825.00 | 815.93 | 77,500 |
| Feb 28, 2024 | 843.00 | 874.00 | 840.00 | 872.00 | 862.42 | 61,600 |
| Feb 27, 2024 | 829.00 | 859.00 | 823.00 | 843.00 | 833.74 | 73,800 |
| Feb 26, 2024 | 830.00 | 830.00 | 805.00 | 822.00 | 812.97 | 69,700 |
| Feb 22, 2024 | 827.00 | 843.00 | 804.00 | 838.00 | 828.79 | 108,900 |
| Feb 21, 2024 | 825.00 | 837.00 | 817.00 | 829.00 | 819.89 | 64,200 |
Related Tickers
002482.SZ Shenzhen Grandland Group Co., Ltd.
1.9800
-1.00%
M4N.HM Give AG
1.4600
0.00%
4IIA.BE Instalco AB
2.9820
-0.60%
PSG.BK PSG Corporation Public Company Limited
0.3100
0.00%
83A.F Fasadgruppen Group AB (publ)
3.5100
0.00%
1416.HK CTR HOLDINGS
0.048
0.00%
1547.HK IBI GROUP HLDGS
0.200
-4.76%
FLU.SG Fluor Corp
37.57
-1.08%
8059.HK Glory Flame Holdings Limited
0.013
0.00%
1VY.F OPUS GLOBAL Nyrt.
1.4960
-1.97%