Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,467.00
-87.00
(-5.60%)
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 25, 2025 | 1,535.00 | 1,542.00 | 1,460.00 | 1,467.00 | 1,467.00 | 40,000 |
| Feb 21, 2025 | 1,558.00 | 1,588.00 | 1,540.00 | 1,554.00 | 1,554.00 | 15,500 |
| Feb 20, 2025 | 1,650.00 | 1,658.00 | 1,510.00 | 1,528.00 | 1,528.00 | 50,300 |
| Feb 19, 2025 | 1,639.00 | 1,684.00 | 1,639.00 | 1,650.00 | 1,650.00 | 9,400 |
| Feb 18, 2025 | 1,679.00 | 1,692.00 | 1,590.00 | 1,639.00 | 1,639.00 | 28,600 |
| Feb 17, 2025 | 1,717.00 | 1,888.00 | 1,694.00 | 1,710.00 | 1,710.00 | 55,000 |
| Feb 14, 2025 | 1,620.00 | 1,726.00 | 1,550.00 | 1,717.00 | 1,717.00 | 140,100 |
| Feb 13, 2025 | 1,480.00 | 1,552.00 | 1,414.00 | 1,445.00 | 1,445.00 | 92,400 |
| Feb 12, 2025 | 1,432.00 | 1,480.00 | 1,424.00 | 1,480.00 | 1,480.00 | 12,700 |
| Feb 10, 2025 | 1,424.00 | 1,443.00 | 1,374.00 | 1,404.00 | 1,404.00 | 25,500 |
| Feb 7, 2025 | 1,444.00 | 1,445.00 | 1,415.00 | 1,415.00 | 1,415.00 | 7,900 |
| Feb 6, 2025 | 1,434.00 | 1,448.00 | 1,417.00 | 1,444.00 | 1,444.00 | 3,800 |
| Feb 5, 2025 | 1,455.00 | 1,462.00 | 1,418.00 | 1,434.00 | 1,434.00 | 17,000 |
| Feb 4, 2025 | 1,474.00 | 1,478.00 | 1,450.00 | 1,462.00 | 1,462.00 | 8,300 |
| Feb 3, 2025 | 1,432.00 | 1,474.00 | 1,432.00 | 1,455.00 | 1,455.00 | 7,400 |
| Jan 31, 2025 | 1,432.00 | 1,470.00 | 1,432.00 | 1,447.00 | 1,447.00 | 10,000 |
| Jan 30, 2025 | 1,464.00 | 1,478.00 | 1,427.00 | 1,440.00 | 1,440.00 | 11,300 |
| Jan 29, 2025 | 1,389.00 | 1,475.00 | 1,389.00 | 1,464.00 | 1,464.00 | 19,900 |
| Jan 28, 2025 | 1,419.00 | 1,419.00 | 1,381.00 | 1,387.00 | 1,387.00 | 5,600 |
| Jan 27, 2025 | 1,344.00 | 1,420.00 | 1,344.00 | 1,389.00 | 1,389.00 | 22,600 |
| Jan 24, 2025 | 1,301.00 | 1,350.00 | 1,261.00 | 1,320.00 | 1,320.00 | 29,100 |
| Jan 23, 2025 | 1,400.00 | 1,400.00 | 1,322.00 | 1,322.00 | 1,322.00 | 11,400 |
| Jan 22, 2025 | 1,431.00 | 1,431.00 | 1,355.00 | 1,400.00 | 1,400.00 | 12,500 |
| Jan 21, 2025 | 1,416.00 | 1,435.00 | 1,411.00 | 1,431.00 | 1,431.00 | 4,700 |
| Jan 20, 2025 | 1,425.00 | 1,446.00 | 1,410.00 | 1,416.00 | 1,416.00 | 9,600 |
| Jan 17, 2025 | 1,457.00 | 1,457.00 | 1,398.00 | 1,426.00 | 1,426.00 | 15,600 |
| Jan 16, 2025 | 1,417.00 | 1,459.00 | 1,402.00 | 1,440.00 | 1,440.00 | 21,800 |
| Jan 15, 2025 | 1,417.00 | 1,428.00 | 1,391.00 | 1,407.00 | 1,407.00 | 7,400 |
| Jan 14, 2025 | 1,476.00 | 1,476.00 | 1,394.00 | 1,428.00 | 1,428.00 | 29,200 |
| Jan 10, 2025 | 1,480.00 | 1,500.00 | 1,471.00 | 1,484.00 | 1,484.00 | 4,200 |
| Jan 9, 2025 | 1,468.00 | 1,495.00 | 1,463.00 | 1,470.00 | 1,470.00 | 17,600 |
| Jan 8, 2025 | 1,492.00 | 1,511.00 | 1,454.00 | 1,456.00 | 1,456.00 | 35,700 |
| Jan 7, 2025 | 1,451.00 | 1,465.00 | 1,435.00 | 1,446.00 | 1,446.00 | 11,700 |
| Jan 6, 2025 | 1,425.00 | 1,460.00 | 1,419.00 | 1,437.00 | 1,437.00 | 20,200 |
| Dec 30, 2024 | 1,395.00 | 1,425.00 | 1,393.00 | 1,424.00 | 1,424.00 | 7,600 |
| Dec 27, 2024 | 1,346.00 | 1,443.00 | 1,345.00 | 1,406.00 | 1,406.00 | 23,900 |
| Dec 26, 2024 | 1,361.00 | 1,384.00 | 1,345.00 | 1,347.00 | 1,347.00 | 17,100 |
| Dec 25, 2024 | 1,389.00 | 1,389.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,900 |
| Dec 24, 2024 | 1,382.00 | 1,408.00 | 1,358.00 | 1,360.00 | 1,360.00 | 7,800 |
| Dec 23, 2024 | 1,359.00 | 1,375.00 | 1,347.00 | 1,368.00 | 1,368.00 | 8,700 |
| Dec 20, 2024 | 1,379.00 | 1,380.00 | 1,294.00 | 1,343.00 | 1,343.00 | 11,500 |
| Dec 19, 2024 | 1,437.00 | 1,437.00 | 1,368.00 | 1,380.00 | 1,380.00 | 21,600 |
| Dec 18, 2024 | 1,373.00 | 1,433.00 | 1,351.00 | 1,429.00 | 1,429.00 | 30,200 |
| Dec 17, 2024 | 1,320.00 | 1,378.00 | 1,289.00 | 1,361.00 | 1,361.00 | 26,900 |
| Dec 16, 2024 | 1,320.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | 5,100 |
| Dec 13, 2024 | 1,330.00 | 1,376.00 | 1,321.00 | 1,322.00 | 1,322.00 | 21,600 |
| Dec 12, 2024 | 1,356.00 | 1,366.00 | 1,320.00 | 1,329.00 | 1,329.00 | 30,000 |
| Dec 11, 2024 | 1,305.00 | 1,372.00 | 1,260.00 | 1,355.00 | 1,355.00 | 42,800 |
| Dec 10, 2024 | 1,314.00 | 1,321.00 | 1,282.00 | 1,305.00 | 1,305.00 | 21,400 |
| Dec 9, 2024 | 1,243.00 | 1,314.00 | 1,239.00 | 1,314.00 | 1,314.00 | 20,500 |
| Dec 6, 2024 | 1,259.00 | 1,260.00 | 1,223.00 | 1,248.00 | 1,248.00 | 21,600 |
| Dec 5, 2024 | 1,229.00 | 1,259.00 | 1,221.00 | 1,259.00 | 1,259.00 | 22,800 |
| Dec 4, 2024 | 1,229.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1,220.00 | 8,400 |
| Dec 3, 2024 | 1,252.00 | 1,257.00 | 1,232.00 | 1,232.00 | 1,232.00 | 4,700 |
| Dec 2, 2024 | 1,246.00 | 1,266.00 | 1,230.00 | 1,239.00 | 1,239.00 | 10,100 |
| Nov 29, 2024 | 1,266.00 | 1,300.00 | 1,244.00 | 1,258.00 | 1,258.00 | 13,000 |
| Nov 28, 2024 | 1,252.00 | 1,295.00 | 1,252.00 | 1,270.00 | 1,270.00 | 8,000 |
| Nov 27, 2024 | 1,335.00 | 1,352.00 | 1,252.00 | 1,274.00 | 1,274.00 | 19,200 |
| Nov 26, 2024 | 1,344.00 | 1,360.00 | 1,316.00 | 1,353.00 | 1,353.00 | 14,400 |
| Nov 25, 2024 | 1,293.00 | 1,340.00 | 1,276.00 | 1,340.00 | 1,340.00 | 14,800 |
| Nov 22, 2024 | 1,285.00 | 1,295.00 | 1,239.00 | 1,281.00 | 1,281.00 | 11,100 |
| Nov 21, 2024 | 1,274.00 | 1,287.00 | 1,252.00 | 1,270.00 | 1,270.00 | 8,800 |
| Nov 20, 2024 | 1,230.00 | 1,294.00 | 1,230.00 | 1,247.00 | 1,247.00 | 17,600 |
| Nov 19, 2024 | 1,201.00 | 1,251.00 | 1,194.00 | 1,218.00 | 1,218.00 | 16,600 |
| Nov 18, 2024 | 1,222.00 | 1,232.00 | 1,200.00 | 1,201.00 | 1,201.00 | 11,700 |
| Nov 15, 2024 | 1,208.00 | 1,237.00 | 1,186.00 | 1,227.00 | 1,227.00 | 26,400 |
| Nov 14, 2024 | 1,283.00 | 1,299.00 | 1,194.00 | 1,200.00 | 1,200.00 | 100,600 |
| Nov 13, 2024 | 1,030.00 | 1,268.00 | 960.00 | 1,193.00 | 1,193.00 | 94,100 |
| Nov 12, 2024 | 1,025.00 | 1,045.00 | 1,010.00 | 1,026.00 | 1,026.00 | 12,100 |
| Nov 11, 2024 | 1,011.00 | 1,023.00 | 1,005.00 | 1,010.00 | 1,010.00 | 3,100 |
| Nov 8, 2024 | 1,007.00 | 1,007.00 | 996.00 | 996.00 | 996.00 | 1,900 |
| Nov 7, 2024 | 998.00 | 1,009.00 | 990.00 | 992.00 | 992.00 | 2,600 |
| Nov 6, 2024 | 1,008.00 | 1,020.00 | 995.00 | 995.00 | 995.00 | 12,000 |
| Nov 5, 2024 | 985.00 | 997.00 | 970.00 | 997.00 | 997.00 | 13,000 |
| Nov 1, 2024 | 961.00 | 968.00 | 953.00 | 957.00 | 957.00 | 2,600 |
| Oct 31, 2024 | 972.00 | 993.00 | 951.00 | 961.00 | 961.00 | 6,500 |
| Oct 30, 2024 | 994.00 | 994.00 | 962.00 | 969.00 | 969.00 | 4,000 |
| Oct 29, 2024 | 954.00 | 992.00 | 953.00 | 974.00 | 974.00 | 3,700 |
| Oct 28, 2024 | 947.00 | 977.00 | 947.00 | 968.00 | 968.00 | 3,600 |
| Oct 25, 2024 | 970.00 | 977.00 | 944.00 | 947.00 | 947.00 | 6,500 |
| Oct 24, 2024 | 960.00 | 970.00 | 948.00 | 970.00 | 970.00 | 2,500 |
| Oct 23, 2024 | 969.00 | 983.00 | 943.00 | 960.00 | 960.00 | 21,400 |
| Oct 22, 2024 | 1,010.00 | 1,014.00 | 969.00 | 969.00 | 969.00 | 13,600 |
| Oct 21, 2024 | 992.00 | 1,014.00 | 990.00 | 992.00 | 992.00 | 4,400 |
| Oct 18, 2024 | 976.00 | 1,027.00 | 976.00 | 992.00 | 992.00 | 18,400 |
| Oct 17, 2024 | 999.00 | 999.00 | 973.00 | 974.00 | 974.00 | 15,300 |
| Oct 16, 2024 | 1,000.00 | 1,026.00 | 996.00 | 999.00 | 999.00 | 8,500 |
| Oct 15, 2024 | 1,036.00 | 1,036.00 | 1,000.00 | 1,000.00 | 1,000.00 | 21,100 |
| Oct 11, 2024 | 1,054.00 | 1,054.00 | 1,017.00 | 1,027.00 | 1,027.00 | 14,400 |
| Oct 10, 2024 | 1,088.00 | 1,088.00 | 1,041.00 | 1,050.00 | 1,050.00 | 8,500 |
| Oct 9, 2024 | 1,086.00 | 1,086.00 | 1,053.00 | 1,075.00 | 1,075.00 | 3,600 |
| Oct 8, 2024 | 1,054.00 | 1,069.00 | 1,054.00 | 1,069.00 | 1,069.00 | 2,900 |
| Oct 7, 2024 | 1,038.00 | 1,051.00 | 1,030.00 | 1,050.00 | 1,050.00 | 7,800 |
| Oct 4, 2024 | 1,039.00 | 1,039.00 | 1,015.00 | 1,038.00 | 1,038.00 | 7,700 |
| Oct 3, 2024 | 1,035.00 | 1,055.00 | 1,025.00 | 1,038.00 | 1,038.00 | 13,100 |
| Oct 2, 2024 | 1,086.00 | 1,086.00 | 1,024.00 | 1,030.00 | 1,030.00 | 17,200 |
| Oct 1, 2024 | 1,104.00 | 1,113.00 | 1,057.00 | 1,074.00 | 1,074.00 | 9,800 |
| Sep 30, 2024 | 1,053.00 | 1,125.00 | 1,046.00 | 1,104.00 | 1,104.00 | 21,100 |
| Sep 27, 2024 | 1,096.00 | 1,124.00 | 1,075.00 | 1,100.00 | 1,100.00 | 7,300 |
| Sep 26, 2024 | 1,152.00 | 1,152.00 | 1,081.00 | 1,126.00 | 1,126.00 | 13,500 |
| Sep 25, 2024 | 1,144.00 | 1,161.00 | 1,144.00 | 1,152.00 | 1,152.00 | 5,000 |
| Sep 24, 2024 | 1,152.00 | 1,168.00 | 1,141.00 | 1,141.00 | 1,141.00 | 5,300 |
| Sep 20, 2024 | 1,150.00 | 1,165.00 | 1,129.00 | 1,145.00 | 1,145.00 | 8,000 |
| Sep 19, 2024 | 1,148.00 | 1,150.00 | 1,089.00 | 1,150.00 | 1,150.00 | 6,600 |
| Sep 18, 2024 | 1,129.00 | 1,139.00 | 1,115.00 | 1,130.00 | 1,130.00 | 11,100 |
| Sep 17, 2024 | 1,059.00 | 1,144.00 | 1,059.00 | 1,125.00 | 1,125.00 | 17,900 |
| Sep 13, 2024 | 1,094.00 | 1,094.00 | 1,069.00 | 1,089.00 | 1,089.00 | 6,400 |
| Sep 12, 2024 | 1,067.00 | 1,099.00 | 1,040.00 | 1,094.00 | 1,094.00 | 22,800 |
| Sep 11, 2024 | 1,029.00 | 1,094.00 | 987.00 | 992.00 | 992.00 | 23,900 |
| Sep 10, 2024 | 978.00 | 1,017.00 | 978.00 | 1,017.00 | 1,017.00 | 5,100 |
| Sep 9, 2024 | 948.00 | 1,000.00 | 930.00 | 975.00 | 975.00 | 16,500 |
| Sep 6, 2024 | 992.00 | 1,021.00 | 963.00 | 976.00 | 976.00 | 10,900 |
| Sep 5, 2024 | 995.00 | 1,025.00 | 974.00 | 990.00 | 990.00 | 16,200 |
| Sep 4, 2024 | 1,015.00 | 1,040.00 | 1,009.00 | 1,013.00 | 1,013.00 | 15,600 |
| Sep 3, 2024 | 1,070.00 | 1,119.00 | 1,045.00 | 1,045.00 | 1,045.00 | 21,800 |
| Sep 2, 2024 | 1,070.00 | 1,070.00 | 1,053.00 | 1,065.00 | 1,065.00 | 2,400 |
| Aug 30, 2024 | 1,035.00 | 1,040.00 | 1,029.00 | 1,040.00 | 1,040.00 | 4,400 |
| Aug 29, 2024 | 1,048.00 | 1,057.00 | 1,033.00 | 1,035.00 | 1,035.00 | 4,500 |
| Aug 28, 2024 | 1,059.00 | 1,079.00 | 1,031.00 | 1,048.00 | 1,048.00 | 9,000 |
| Aug 27, 2024 | 1,085.00 | 1,086.00 | 1,062.00 | 1,062.00 | 1,062.00 | 3,100 |
| Aug 26, 2024 | 1,037.00 | 1,085.00 | 1,032.00 | 1,080.00 | 1,080.00 | 10,400 |
| Aug 23, 2024 | 1,070.00 | 1,073.00 | 1,037.00 | 1,037.00 | 1,037.00 | 4,900 |
| Aug 22, 2024 | 1,045.00 | 1,054.00 | 1,027.00 | 1,045.00 | 1,045.00 | 12,600 |
| Aug 21, 2024 | 1,119.00 | 1,145.00 | 1,061.00 | 1,063.00 | 1,063.00 | 43,200 |
| Aug 20, 2024 | 1,050.00 | 1,128.00 | 1,050.00 | 1,102.00 | 1,102.00 | 29,200 |
| Aug 19, 2024 | 1,049.00 | 1,053.00 | 1,025.00 | 1,045.00 | 1,045.00 | 14,900 |
| Aug 16, 2024 | 1,010.00 | 1,065.00 | 1,003.00 | 1,051.00 | 1,051.00 | 42,800 |
| Aug 15, 2024 | 963.00 | 1,042.00 | 955.00 | 995.00 | 995.00 | 124,600 |
| Aug 14, 2024 | 954.00 | 954.00 | 940.00 | 954.00 | 954.00 | 54,000 |
| Aug 13, 2024 | 816.00 | 821.00 | 782.00 | 804.00 | 804.00 | 40,300 |
| Aug 9, 2024 | 800.00 | 809.00 | 789.00 | 809.00 | 809.00 | 9,500 |
| Aug 8, 2024 | 779.00 | 804.00 | 766.00 | 799.00 | 799.00 | 11,000 |
| Aug 7, 2024 | 717.00 | 787.00 | 717.00 | 780.00 | 780.00 | 13,700 |
| Aug 6, 2024 | 697.00 | 788.00 | 697.00 | 747.00 | 747.00 | 168,700 |
| Aug 5, 2024 | 792.00 | 796.00 | 687.00 | 688.00 | 688.00 | 182,000 |
| Aug 2, 2024 | 880.00 | 880.00 | 837.00 | 837.00 | 837.00 | 58,700 |
| Aug 1, 2024 | 953.00 | 953.00 | 875.00 | 890.00 | 890.00 | 53,500 |
| Jul 31, 2024 | 950.00 | 955.00 | 938.00 | 953.00 | 953.00 | 3,600 |
| Jul 30, 2024 | 973.00 | 978.00 | 951.00 | 957.00 | 957.00 | 6,700 |
| Jul 29, 2024 | 954.00 | 969.00 | 945.00 | 966.00 | 966.00 | 8,300 |
| Jul 26, 2024 | 932.00 | 950.00 | 931.00 | 945.00 | 945.00 | 9,500 |
| Jul 25, 2024 | 915.00 | 924.00 | 905.00 | 920.00 | 920.00 | 5,000 |
| Jul 24, 2024 | 967.00 | 967.00 | 920.00 | 921.00 | 921.00 | 12,300 |
| Jul 23, 2024 | 992.00 | 1,000.00 | 955.00 | 958.00 | 958.00 | 12,000 |
| Jul 22, 2024 | 965.00 | 990.00 | 946.00 | 988.00 | 988.00 | 17,000 |
| Jul 19, 2024 | 940.00 | 965.00 | 939.00 | 965.00 | 965.00 | 6,900 |
| Jul 18, 2024 | 956.00 | 956.00 | 940.00 | 953.00 | 953.00 | 5,200 |
| Jul 17, 2024 | 936.00 | 966.00 | 936.00 | 955.00 | 955.00 | 18,000 |
| Jul 16, 2024 | 924.00 | 945.00 | 924.00 | 936.00 | 936.00 | 8,400 |
| Jul 12, 2024 | 899.00 | 925.00 | 899.00 | 923.00 | 923.00 | 10,100 |
| Jul 11, 2024 | 895.00 | 899.00 | 889.00 | 899.00 | 899.00 | 5,000 |
| Jul 10, 2024 | 903.00 | 903.00 | 891.00 | 895.00 | 895.00 | 4,000 |
| Jul 9, 2024 | 921.00 | 921.00 | 891.00 | 900.00 | 900.00 | 7,700 |
| Jul 8, 2024 | 905.00 | 929.00 | 905.00 | 921.00 | 921.00 | 9,000 |
| Jul 5, 2024 | 900.00 | 905.00 | 895.00 | 905.00 | 905.00 | 4,800 |
| Jul 4, 2024 | 895.00 | 902.00 | 895.00 | 900.00 | 900.00 | 1,000 |
| Jul 3, 2024 | 902.00 | 902.00 | 892.00 | 895.00 | 895.00 | 2,100 |
| Jul 2, 2024 | 910.00 | 910.00 | 890.00 | 902.00 | 902.00 | 5,100 |
| Jul 1, 2024 | 900.00 | 909.00 | 892.00 | 909.00 | 909.00 | 8,100 |
| Jun 28, 2024 | 907.00 | 907.00 | 884.00 | 889.00 | 889.00 | 7,500 |
| Jun 27, 2024 | 889.00 | 907.00 | 882.00 | 907.00 | 907.00 | 19,300 |
| Jun 26, 2024 | 888.00 | 891.00 | 866.00 | 879.00 | 879.00 | 15,600 |
| Jun 25, 2024 | 878.00 | 887.00 | 878.00 | 886.00 | 886.00 | 2,200 |
| Jun 24, 2024 | 896.00 | 899.00 | 866.00 | 866.00 | 866.00 | 13,000 |
| Jun 21, 2024 | 883.00 | 895.00 | 880.00 | 894.00 | 894.00 | 6,200 |
| Jun 20, 2024 | 888.00 | 898.00 | 855.00 | 871.00 | 871.00 | 28,300 |
| Jun 19, 2024 | 880.00 | 898.00 | 874.00 | 888.00 | 888.00 | 8,700 |
| Jun 18, 2024 | 877.00 | 886.00 | 875.00 | 882.00 | 882.00 | 3,000 |
| Jun 17, 2024 | 890.00 | 890.00 | 867.00 | 874.00 | 874.00 | 15,100 |
| Jun 14, 2024 | 880.00 | 892.00 | 876.00 | 885.00 | 885.00 | 7,700 |
| Jun 13, 2024 | 889.00 | 898.00 | 882.00 | 882.00 | 882.00 | 16,800 |
| Jun 12, 2024 | 883.00 | 895.00 | 880.00 | 888.00 | 888.00 | 14,200 |
| Jun 11, 2024 | 887.00 | 888.00 | 874.00 | 876.00 | 876.00 | 6,600 |
| Jun 10, 2024 | 878.00 | 899.00 | 876.00 | 888.00 | 888.00 | 18,800 |
| Jun 7, 2024 | 874.00 | 882.00 | 861.00 | 867.00 | 867.00 | 10,700 |
| Jun 6, 2024 | 862.00 | 865.00 | 855.00 | 861.00 | 861.00 | 16,400 |
| Jun 5, 2024 | 864.00 | 870.00 | 838.00 | 857.00 | 857.00 | 23,700 |
| Jun 4, 2024 | 864.00 | 886.00 | 861.00 | 870.00 | 870.00 | 99,700 |
| Jun 3, 2024 | 881.00 | 881.00 | 858.00 | 863.00 | 863.00 | 28,500 |
| May 31, 2024 | 854.00 | 908.00 | 851.00 | 880.00 | 880.00 | 20,400 |
| May 30, 2024 | 838.00 | 854.00 | 833.00 | 842.00 | 842.00 | 5,700 |
| May 29, 2024 | 872.00 | 874.00 | 845.00 | 851.00 | 851.00 | 8,300 |
| May 28, 2024 | 869.00 | 892.00 | 869.00 | 877.00 | 877.00 | 5,400 |
| May 27, 2024 | 865.00 | 901.00 | 853.00 | 884.00 | 884.00 | 10,600 |
| May 24, 2024 | 883.00 | 897.00 | 862.00 | 870.00 | 870.00 | 22,800 |
| May 23, 2024 | 917.00 | 931.00 | 890.00 | 898.00 | 898.00 | 16,700 |
| May 22, 2024 | 966.00 | 973.00 | 929.00 | 932.00 | 932.00 | 14,400 |
| May 21, 2024 | 1,001.00 | 1,001.00 | 966.00 | 966.00 | 966.00 | 11,900 |
| May 20, 2024 | 976.00 | 1,017.00 | 971.00 | 1,002.00 | 1,002.00 | 29,100 |
| May 17, 2024 | 940.00 | 968.00 | 935.00 | 968.00 | 968.00 | 10,300 |
| May 16, 2024 | 965.00 | 965.00 | 940.00 | 942.00 | 942.00 | 14,800 |
| May 15, 2024 | 949.00 | 965.00 | 940.00 | 943.00 | 943.00 | 25,000 |
| May 14, 2024 | 908.00 | 936.00 | 905.00 | 926.00 | 926.00 | 17,100 |
| May 13, 2024 | 915.00 | 920.00 | 883.00 | 888.00 | 888.00 | 13,600 |
| May 10, 2024 | 922.00 | 928.00 | 882.00 | 892.00 | 892.00 | 13,300 |
| May 9, 2024 | 950.00 | 950.00 | 912.00 | 919.00 | 919.00 | 6,200 |
| May 8, 2024 | 944.00 | 959.00 | 924.00 | 950.00 | 950.00 | 16,400 |
| May 7, 2024 | 918.00 | 946.00 | 910.00 | 941.00 | 941.00 | 24,100 |
| May 2, 2024 | 893.00 | 924.00 | 893.00 | 918.00 | 918.00 | 19,700 |
| May 1, 2024 | 847.00 | 894.00 | 847.00 | 885.00 | 885.00 | 12,700 |
| Apr 30, 2024 | 856.00 | 867.00 | 854.00 | 854.00 | 854.00 | 2,000 |
| Apr 26, 2024 | 858.00 | 873.00 | 855.00 | 856.00 | 856.00 | 4,700 |
| Apr 25, 2024 | 874.00 | 874.00 | 853.00 | 857.00 | 857.00 | 7,800 |
| Apr 24, 2024 | 883.00 | 883.00 | 866.00 | 868.00 | 868.00 | 4,800 |
| Apr 23, 2024 | 858.00 | 881.00 | 858.00 | 873.00 | 873.00 | 14,900 |
| Apr 22, 2024 | 821.00 | 848.00 | 815.00 | 843.00 | 843.00 | 12,100 |
| Apr 19, 2024 | 831.00 | 831.00 | 769.00 | 806.00 | 806.00 | 55,600 |
| Apr 18, 2024 | 831.00 | 867.00 | 825.00 | 840.00 | 840.00 | 33,700 |
| Apr 17, 2024 | 872.00 | 873.00 | 830.00 | 838.00 | 838.00 | 17,700 |
| Apr 16, 2024 | 868.00 | 877.00 | 851.00 | 862.00 | 862.00 | 17,800 |
| Apr 15, 2024 | 873.00 | 873.00 | 825.00 | 865.00 | 865.00 | 22,400 |
| Apr 12, 2024 | 898.00 | 899.00 | 866.00 | 869.00 | 869.00 | 12,900 |
| Apr 11, 2024 | 865.00 | 887.00 | 863.00 | 887.00 | 887.00 | 14,000 |
| Apr 10, 2024 | 911.00 | 912.00 | 867.00 | 871.00 | 871.00 | 37,200 |
| Apr 9, 2024 | 895.00 | 908.00 | 891.00 | 907.00 | 907.00 | 10,200 |
| Apr 8, 2024 | 903.00 | 914.00 | 895.00 | 895.00 | 895.00 | 8,000 |
| Apr 5, 2024 | 894.00 | 912.00 | 888.00 | 900.00 | 900.00 | 22,400 |
| Apr 4, 2024 | 915.00 | 915.00 | 900.00 | 903.00 | 903.00 | 9,700 |
| Apr 3, 2024 | 936.00 | 936.00 | 903.00 | 910.00 | 910.00 | 21,500 |
| Apr 2, 2024 | 995.00 | 995.00 | 946.00 | 946.00 | 946.00 | 14,400 |
| Apr 1, 2024 | 1,019.00 | 1,019.00 | 976.00 | 993.00 | 993.00 | 9,600 |
| Mar 29, 2024 | 980.00 | 1,019.00 | 978.00 | 1,000.00 | 1,000.00 | 13,300 |
| Mar 28, 2024 | 966.00 | 995.00 | 956.00 | 981.00 | 981.00 | 9,600 |
| Mar 27, 2024 | 989.00 | 990.00 | 970.00 | 980.00 | 980.00 | 12,800 |
| Mar 26, 2024 | 1,002.00 | 1,002.00 | 978.00 | 981.00 | 981.00 | 5,200 |
| Mar 25, 2024 | 1,011.00 | 1,011.00 | 983.00 | 991.00 | 991.00 | 5,000 |
| Mar 22, 2024 | 1,014.00 | 1,014.00 | 977.00 | 1,002.00 | 1,002.00 | 9,800 |
| Mar 21, 2024 | 1,001.00 | 1,019.00 | 994.00 | 1,014.00 | 1,014.00 | 18,400 |
| Mar 19, 2024 | 967.00 | 993.00 | 951.00 | 986.00 | 986.00 | 14,200 |
| Mar 18, 2024 | 960.00 | 973.00 | 949.00 | 969.00 | 969.00 | 5,200 |
| Mar 15, 2024 | 972.00 | 972.00 | 944.00 | 960.00 | 960.00 | 12,900 |
| Mar 14, 2024 | 960.00 | 988.00 | 940.00 | 983.00 | 983.00 | 15,400 |
| Mar 13, 2024 | 988.00 | 999.00 | 961.00 | 961.00 | 961.00 | 17,300 |
| Mar 12, 2024 | 938.00 | 990.00 | 931.00 | 990.00 | 990.00 | 45,700 |
| Mar 11, 2024 | 943.00 | 962.00 | 929.00 | 930.00 | 930.00 | 24,000 |
| Mar 8, 2024 | 975.00 | 992.00 | 958.00 | 958.00 | 958.00 | 19,300 |
| Mar 7, 2024 | 1,039.00 | 1,039.00 | 980.00 | 980.00 | 980.00 | 24,500 |
| Mar 6, 2024 | 1,006.00 | 1,030.00 | 995.00 | 1,026.00 | 1,026.00 | 10,900 |
| Mar 5, 2024 | 1,000.00 | 1,017.00 | 972.00 | 1,007.00 | 1,007.00 | 29,400 |
| Mar 4, 2024 | 1,028.00 | 1,038.00 | 1,003.00 | 1,003.00 | 1,003.00 | 25,800 |
| Mar 1, 2024 | 1,032.00 | 1,043.00 | 1,012.00 | 1,034.00 | 1,034.00 | 8,700 |
| Feb 29, 2024 | 1,026.00 | 1,041.00 | 1,010.00 | 1,031.00 | 1,031.00 | 20,100 |
| Feb 28, 2024 | 1,027.00 | 1,059.00 | 1,000.00 | 1,050.00 | 1,050.00 | 72,900 |
| Feb 27, 2024 | 1,016.00 | 1,022.00 | 988.00 | 1,015.00 | 1,015.00 | 26,900 |
| Feb 26, 2024 | 970.00 | 1,012.00 | 951.00 | 1,008.00 | 1,008.00 | 31,400 |
Related Tickers
4644.T Imagineer Co.,Ltd.
1,028.00
+0.39%
3989.T Sharingtechnology, Inc.
1,000.00
-2.06%
2371.T Kakaku.com, Inc.
2,279.50
-1.19%
PROSY Prosus N.V.
8.74
+0.11%
BZ Kanzhun Limited
16.00
0.00%
ZH Zhihu Inc.
5.31
-2.75%
DASH DoorDash, Inc.
195.87
-2.04%
BIDU Baidu, Inc.
87.87
-3.74%
NBIS Nebius Group N.V.
36.22
-9.07%
RDDT Reddit, Inc.
165.57
-0.50%