Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,661.00
-22.00
(-1.31%)
At close: February 21 at 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 | 1,688.00 | 1,693.00 | 1,650.00 | 1,661.00 | 1,661.00 | 177,200 |
| Feb 20, 2025 | 1,727.00 | 1,729.00 | 1,681.00 | 1,683.00 | 1,683.00 | 202,300 |
| Feb 19, 2025 | 1,754.00 | 1,756.00 | 1,715.00 | 1,715.00 | 1,715.00 | 114,000 |
| Feb 18, 2025 | 1,773.00 | 1,773.00 | 1,738.00 | 1,755.00 | 1,755.00 | 162,800 |
| Feb 17, 2025 | 1,750.00 | 1,793.00 | 1,746.00 | 1,777.00 | 1,777.00 | 232,700 |
| Feb 14, 2025 | 1,751.00 | 1,754.00 | 1,724.00 | 1,724.00 | 1,724.00 | 111,500 |
| Feb 13, 2025 | 1,750.00 | 1,757.00 | 1,739.00 | 1,739.00 | 1,739.00 | 165,900 |
| Feb 12, 2025 | 1,766.00 | 1,771.00 | 1,739.00 | 1,739.00 | 1,739.00 | 256,300 |
| Feb 10, 2025 | 1,785.00 | 1,796.00 | 1,746.00 | 1,751.00 | 1,751.00 | 137,700 |
| Feb 7, 2025 | 1,805.00 | 1,805.00 | 1,769.00 | 1,775.00 | 1,775.00 | 153,100 |
| Feb 6, 2025 | 1,794.00 | 1,811.00 | 1,781.00 | 1,800.00 | 1,800.00 | 141,500 |
| Feb 5, 2025 | 1,800.00 | 1,817.00 | 1,784.00 | 1,797.00 | 1,797.00 | 209,700 |
| Feb 4, 2025 | 1,776.00 | 1,799.00 | 1,763.00 | 1,792.00 | 1,792.00 | 239,400 |
| Feb 3, 2025 | 1,775.00 | 1,776.00 | 1,740.00 | 1,747.00 | 1,747.00 | 350,100 |
| Jan 31, 2025 | 1,774.00 | 1,813.00 | 1,766.00 | 1,811.00 | 1,811.00 | 358,100 |
| Jan 30, 2025 | 1,871.00 | 1,888.00 | 1,780.00 | 1,796.00 | 1,796.00 | 718,000 |
| Jan 29, 2025 | 1,587.00 | 1,836.00 | 1,581.00 | 1,798.00 | 1,798.00 | 1,857,500 |
| Jan 28, 2025 | 1,593.00 | 1,593.00 | 1,570.00 | 1,580.00 | 1,580.00 | 234,500 |
| Jan 27, 2025 | 1,595.00 | 1,595.00 | 1,575.00 | 1,582.00 | 1,582.00 | 160,700 |
| Jan 24, 2025 | 1,589.00 | 1,589.00 | 1,563.00 | 1,567.00 | 1,567.00 | 144,000 |
| Jan 23, 2025 | 1,565.00 | 1,588.00 | 1,552.00 | 1,577.00 | 1,577.00 | 180,300 |
| Jan 22, 2025 | 1,563.00 | 1,573.00 | 1,560.00 | 1,562.00 | 1,562.00 | 102,400 |
| Jan 21, 2025 | 1,550.00 | 1,563.00 | 1,546.00 | 1,554.00 | 1,554.00 | 93,500 |
| Jan 20, 2025 | 1,546.00 | 1,551.00 | 1,531.00 | 1,540.00 | 1,540.00 | 134,400 |
| Jan 17, 2025 | 1,535.00 | 1,541.00 | 1,514.00 | 1,530.00 | 1,530.00 | 189,800 |
| Jan 16, 2025 | 1,530.00 | 1,559.00 | 1,520.00 | 1,548.00 | 1,548.00 | 250,200 |
| Jan 15, 2025 | 1,525.00 | 1,527.00 | 1,506.00 | 1,518.00 | 1,518.00 | 195,000 |
| Jan 14, 2025 | 1,546.00 | 1,561.00 | 1,512.00 | 1,531.00 | 1,531.00 | 264,800 |
| Jan 10, 2025 | 1,555.00 | 1,567.00 | 1,530.00 | 1,536.00 | 1,536.00 | 166,100 |
| Jan 9, 2025 | 1,563.00 | 1,572.00 | 1,555.00 | 1,558.00 | 1,558.00 | 224,300 |
| Jan 8, 2025 | 1,563.00 | 1,580.00 | 1,556.00 | 1,567.00 | 1,567.00 | 188,200 |
| Jan 7, 2025 | 1,570.00 | 1,578.00 | 1,559.00 | 1,563.00 | 1,563.00 | 196,000 |
| Jan 6, 2025 | 1,624.00 | 1,624.00 | 1,547.00 | 1,558.00 | 1,558.00 | 311,800 |
| Dec 30, 2024 | 1,630.00 | 1,638.00 | 1,609.00 | 1,628.00 | 1,628.00 | 175,100 |
| Dec 27, 2024 | 1,625.00 | 1,626.00 | 1,602.00 | 1,620.00 | 1,620.00 | 207,300 |
| Dec 26, 2024 | 1,611.00 | 1,617.00 | 1,597.00 | 1,617.00 | 1,617.00 | 178,600 |
| Dec 25, 2024 | 1,643.00 | 1,646.00 | 1,590.00 | 1,602.00 | 1,602.00 | 167,900 |
| Dec 24, 2024 | 1,652.00 | 1,657.00 | 1,627.00 | 1,634.00 | 1,634.00 | 197,600 |
| Dec 23, 2024 | 1,682.00 | 1,690.00 | 1,656.00 | 1,670.00 | 1,670.00 | 178,800 |
| Dec 20, 2024 | 1,682.00 | 1,690.00 | 1,657.00 | 1,657.00 | 1,657.00 | 313,900 |
| Dec 19, 2024 | 1,593.00 | 1,659.00 | 1,591.00 | 1,654.00 | 1,654.00 | 300,900 |
| Dec 18, 2024 | 1,579.00 | 1,614.00 | 1,565.00 | 1,601.00 | 1,601.00 | 231,100 |
| Dec 17, 2024 | 1,560.00 | 1,577.00 | 1,551.00 | 1,565.00 | 1,565.00 | 105,200 |
| Dec 16, 2024 | 1,565.00 | 1,567.00 | 1,549.00 | 1,559.00 | 1,559.00 | 118,300 |
| Dec 13, 2024 | 1,560.00 | 1,574.00 | 1,541.00 | 1,567.00 | 1,567.00 | 214,100 |
| Dec 12, 2024 | 1,579.00 | 1,611.00 | 1,572.00 | 1,583.00 | 1,583.00 | 302,100 |
| Dec 11, 2024 | 1,565.00 | 1,583.00 | 1,560.00 | 1,575.00 | 1,575.00 | 118,600 |
| Dec 10, 2024 | 1,584.00 | 1,605.00 | 1,575.00 | 1,576.00 | 1,576.00 | 133,400 |
| Dec 9, 2024 | 1,578.00 | 1,589.00 | 1,559.00 | 1,566.00 | 1,566.00 | 139,100 |
| Dec 6, 2024 | 1,580.00 | 1,592.00 | 1,562.00 | 1,568.00 | 1,568.00 | 120,100 |
| Dec 5, 2024 | 1,583.00 | 1,584.00 | 1,571.00 | 1,576.00 | 1,576.00 | 96,900 |
| Dec 4, 2024 | 1,578.00 | 1,578.00 | 1,559.00 | 1,566.00 | 1,566.00 | 141,600 |
| Dec 3, 2024 | 1,548.00 | 1,609.00 | 1,546.00 | 1,585.00 | 1,585.00 | 229,500 |
| Dec 2, 2024 | 1,557.00 | 1,559.00 | 1,541.00 | 1,541.00 | 1,541.00 | 181,600 |
| Nov 29, 2024 | 1,590.00 | 1,590.00 | 1,557.00 | 1,562.00 | 1,562.00 | 142,500 |
| Nov 28, 2024 | 1,556.00 | 1,593.00 | 1,556.00 | 1,590.00 | 1,590.00 | 134,400 |
| Nov 27, 2024 | 1,610.00 | 1,612.00 | 1,552.00 | 1,555.00 | 1,555.00 | 167,900 |
| Nov 26, 2024 | 1,600.00 | 1,633.00 | 1,588.00 | 1,624.00 | 1,624.00 | 198,700 |
| Nov 25, 2024 | 1,628.00 | 1,628.00 | 1,572.00 | 1,572.00 | 1,572.00 | 252,100 |
| Nov 22, 2024 | 1,628.00 | 1,659.00 | 1,624.00 | 1,628.00 | 1,628.00 | 206,500 |
| Nov 21, 2024 | 1,632.00 | 1,652.00 | 1,617.00 | 1,625.00 | 1,625.00 | 303,400 |
| Nov 20, 2024 | 1,566.00 | 1,606.00 | 1,559.00 | 1,603.00 | 1,603.00 | 194,200 |
| Nov 19, 2024 | 1,570.00 | 1,588.00 | 1,543.00 | 1,551.00 | 1,551.00 | 259,400 |
| Nov 18, 2024 | 1,567.00 | 1,572.00 | 1,552.00 | 1,565.00 | 1,565.00 | 125,300 |
| Nov 15, 2024 | 1,610.00 | 1,614.00 | 1,567.00 | 1,567.00 | 1,567.00 | 251,300 |
| Nov 14, 2024 | 1,622.00 | 1,637.00 | 1,612.00 | 1,613.00 | 1,613.00 | 131,100 |
| Nov 13, 2024 | 1,635.00 | 1,637.00 | 1,611.00 | 1,617.00 | 1,617.00 | 138,600 |
| Nov 12, 2024 | 1,640.00 | 1,673.00 | 1,629.00 | 1,637.00 | 1,637.00 | 253,800 |
| Nov 11, 2024 | 1,636.00 | 1,646.00 | 1,619.00 | 1,645.00 | 1,645.00 | 179,900 |
| Nov 8, 2024 | 1,673.00 | 1,679.00 | 1,631.00 | 1,644.00 | 1,644.00 | 213,000 |
| Nov 7, 2024 | 1,604.00 | 1,664.00 | 1,604.00 | 1,662.00 | 1,662.00 | 266,400 |
| Nov 6, 2024 | 1,585.00 | 1,621.00 | 1,577.00 | 1,603.00 | 1,603.00 | 257,500 |
| Nov 5, 2024 | 1,598.00 | 1,610.00 | 1,577.00 | 1,605.00 | 1,605.00 | 268,100 |
| Nov 1, 2024 | 1,546.00 | 1,610.00 | 1,515.00 | 1,600.00 | 1,600.00 | 358,900 |
| Oct 31, 2024 | 1,493.00 | 1,607.00 | 1,469.00 | 1,572.00 | 1,572.00 | 709,900 |
| Oct 30, 2024 | 1,490.00 | 1,508.00 | 1,484.00 | 1,488.00 | 1,488.00 | 820,000 |
| Oct 29, 2024 | 1,480.00 | 1,488.00 | 1,461.00 | 1,488.00 | 1,488.00 | 148,400 |
| Oct 28, 2024 | 1,443.00 | 1,480.00 | 1,437.00 | 1,470.00 | 1,470.00 | 108,600 |
| Oct 25, 2024 | 1,437.00 | 1,446.00 | 1,422.00 | 1,436.00 | 1,436.00 | 171,000 |
| Oct 24, 2024 | 1,423.00 | 1,435.00 | 1,405.00 | 1,430.00 | 1,430.00 | 142,000 |
| Oct 23, 2024 | 1,462.00 | 1,474.00 | 1,441.00 | 1,441.00 | 1,441.00 | 82,900 |
| Oct 22, 2024 | 1,455.00 | 1,463.00 | 1,434.00 | 1,451.00 | 1,451.00 | 143,200 |
| Oct 21, 2024 | 1,461.00 | 1,469.00 | 1,452.00 | 1,453.00 | 1,453.00 | 79,600 |
| Oct 18, 2024 | 1,465.00 | 1,476.00 | 1,440.00 | 1,453.00 | 1,453.00 | 81,900 |
| Oct 17, 2024 | 1,465.00 | 1,473.00 | 1,457.00 | 1,459.00 | 1,459.00 | 106,200 |
| Oct 16, 2024 | 1,461.00 | 1,487.00 | 1,445.00 | 1,456.00 | 1,456.00 | 118,500 |
| Oct 15, 2024 | 1,493.00 | 1,493.00 | 1,468.00 | 1,470.00 | 1,470.00 | 117,800 |
| Oct 11, 2024 | 1,482.00 | 1,485.00 | 1,470.00 | 1,472.00 | 1,472.00 | 116,800 |
| Oct 10, 2024 | 1,495.00 | 1,498.00 | 1,475.00 | 1,480.00 | 1,480.00 | 113,100 |
| Oct 9, 2024 | 1,509.00 | 1,516.00 | 1,484.00 | 1,490.00 | 1,490.00 | 149,500 |
| Oct 8, 2024 | 1,518.00 | 1,543.00 | 1,499.00 | 1,508.00 | 1,508.00 | 123,600 |
| Oct 7, 2024 | 1,525.00 | 1,552.00 | 1,525.00 | 1,534.00 | 1,534.00 | 149,800 |
| Oct 4, 2024 | 1,478.00 | 1,497.00 | 1,470.00 | 1,495.00 | 1,495.00 | 117,000 |
| Oct 3, 2024 | 1,499.00 | 1,519.00 | 1,478.00 | 1,478.00 | 1,478.00 | 93,700 |
| Oct 2, 2024 | 1,468.00 | 1,491.00 | 1,464.00 | 1,466.00 | 1,466.00 | 132,100 |
| Oct 1, 2024 | 1,464.00 | 1,482.00 | 1,461.00 | 1,480.00 | 1,480.00 | 126,100 |
| Sep 30, 2024 | 1,462.00 | 1,471.00 | 1,442.00 | 1,457.00 | 1,457.00 | 192,700 |
| Sep 27, 2024 | 24.00 Dividend | |||||
| Sep 27, 2024 | 1,540.00 | 1,544.00 | 1,518.00 | 1,532.00 | 1,532.00 | 137,800 |
| Sep 26, 2024 | 1,543.00 | 1,557.00 | 1,526.00 | 1,555.00 | 1,531.00 | 184,600 |
| Sep 25, 2024 | 1,516.00 | 1,539.00 | 1,512.00 | 1,530.00 | 1,506.39 | 113,800 |
| Sep 24, 2024 | 1,550.00 | 1,560.00 | 1,516.00 | 1,516.00 | 1,492.60 | 147,600 |
| Sep 20, 2024 | 1,521.00 | 1,532.00 | 1,502.00 | 1,510.00 | 1,486.69 | 271,000 |
| Sep 19, 2024 | 1,500.00 | 1,525.00 | 1,487.00 | 1,516.00 | 1,492.60 | 134,700 |
| Sep 18, 2024 | 1,463.00 | 1,483.00 | 1,454.00 | 1,474.00 | 1,451.25 | 118,100 |
| Sep 17, 2024 | 1,426.00 | 1,450.00 | 1,424.00 | 1,448.00 | 1,425.65 | 146,200 |
| Sep 13, 2024 | 1,437.00 | 1,450.00 | 1,416.00 | 1,425.00 | 1,403.01 | 121,900 |
| Sep 12, 2024 | 1,462.00 | 1,472.00 | 1,432.00 | 1,452.00 | 1,429.59 | 112,400 |
| Sep 11, 2024 | 1,460.00 | 1,462.00 | 1,401.00 | 1,413.00 | 1,391.19 | 188,500 |
| Sep 10, 2024 | 1,500.00 | 1,515.00 | 1,479.00 | 1,487.00 | 1,464.05 | 67,400 |
| Sep 9, 2024 | 1,468.00 | 1,495.00 | 1,442.00 | 1,492.00 | 1,468.97 | 100,000 |
| Sep 6, 2024 | 1,549.00 | 1,550.00 | 1,486.00 | 1,498.00 | 1,474.88 | 112,300 |
| Sep 5, 2024 | 1,536.00 | 1,576.00 | 1,526.00 | 1,549.00 | 1,525.09 | 158,800 |
| Sep 4, 2024 | 1,550.00 | 1,556.00 | 1,518.00 | 1,536.00 | 1,512.29 | 229,500 |
| Sep 3, 2024 | 1,564.00 | 1,587.00 | 1,559.00 | 1,561.00 | 1,536.91 | 99,700 |
| Sep 2, 2024 | 1,559.00 | 1,564.00 | 1,525.00 | 1,564.00 | 1,539.86 | 126,600 |
| Aug 30, 2024 | 1,521.00 | 1,568.00 | 1,515.00 | 1,553.00 | 1,529.03 | 288,600 |
| Aug 29, 2024 | 1,468.00 | 1,491.00 | 1,465.00 | 1,491.00 | 1,467.99 | 121,600 |
| Aug 28, 2024 | 1,449.00 | 1,472.00 | 1,444.00 | 1,459.00 | 1,436.48 | 65,400 |
| Aug 27, 2024 | 1,411.00 | 1,459.00 | 1,411.00 | 1,457.00 | 1,434.51 | 114,000 |
| Aug 26, 2024 | 1,421.00 | 1,425.00 | 1,396.00 | 1,411.00 | 1,389.22 | 138,100 |
| Aug 23, 2024 | 1,414.00 | 1,436.00 | 1,414.00 | 1,427.00 | 1,404.98 | 86,200 |
| Aug 22, 2024 | 1,424.00 | 1,438.00 | 1,418.00 | 1,420.00 | 1,398.08 | 70,100 |
| Aug 21, 2024 | 1,407.00 | 1,421.00 | 1,407.00 | 1,413.00 | 1,391.19 | 58,300 |
| Aug 20, 2024 | 1,429.00 | 1,437.00 | 1,414.00 | 1,425.00 | 1,403.01 | 87,400 |
| Aug 19, 2024 | 1,398.00 | 1,434.00 | 1,395.00 | 1,408.00 | 1,386.27 | 173,200 |
| Aug 16, 2024 | 1,417.00 | 1,417.00 | 1,387.00 | 1,415.00 | 1,393.16 | 189,600 |
| Aug 15, 2024 | 1,374.00 | 1,396.00 | 1,354.00 | 1,387.00 | 1,365.59 | 150,600 |
| Aug 14, 2024 | 1,335.00 | 1,387.00 | 1,325.00 | 1,371.00 | 1,349.84 | 194,100 |
| Aug 13, 2024 | 1,308.00 | 1,342.00 | 1,293.00 | 1,335.00 | 1,314.40 | 239,100 |
| Aug 9, 2024 | 1,312.00 | 1,325.00 | 1,274.00 | 1,294.00 | 1,274.03 | 251,800 |
| Aug 8, 2024 | 1,260.00 | 1,308.00 | 1,260.00 | 1,282.00 | 1,262.21 | 239,000 |
| Aug 7, 2024 | 1,240.00 | 1,322.00 | 1,218.00 | 1,282.00 | 1,262.21 | 242,600 |
| Aug 6, 2024 | 1,325.00 | 1,352.00 | 1,240.00 | 1,276.00 | 1,256.31 | 480,000 |
| Aug 5, 2024 | 1,214.00 | 1,250.00 | 1,159.00 | 1,239.00 | 1,219.88 | 865,500 |
| Aug 2, 2024 | 1,360.00 | 1,364.00 | 1,317.00 | 1,317.00 | 1,296.67 | 386,000 |
| Aug 1, 2024 | 1,489.00 | 1,506.00 | 1,409.00 | 1,415.00 | 1,393.16 | 530,900 |
| Jul 31, 2024 | 1,391.00 | 1,538.00 | 1,360.00 | 1,529.00 | 1,505.40 | 687,200 |
| Jul 30, 2024 | 1,391.00 | 1,404.00 | 1,374.00 | 1,402.00 | 1,380.36 | 202,000 |
| Jul 29, 2024 | 1,394.00 | 1,415.00 | 1,379.00 | 1,401.00 | 1,379.38 | 151,500 |
| Jul 26, 2024 | 1,413.00 | 1,425.00 | 1,376.00 | 1,380.00 | 1,358.70 | 138,100 |
| Jul 25, 2024 | 1,413.00 | 1,422.00 | 1,397.00 | 1,406.00 | 1,384.30 | 166,900 |
| Jul 24, 2024 | 1,487.00 | 1,493.00 | 1,439.00 | 1,440.00 | 1,417.77 | 155,900 |
| Jul 23, 2024 | 1,490.00 | 1,505.00 | 1,484.00 | 1,505.00 | 1,481.77 | 146,400 |
| Jul 22, 2024 | 1,495.00 | 1,503.00 | 1,473.00 | 1,475.00 | 1,452.23 | 164,800 |
| Jul 19, 2024 | 1,549.00 | 1,549.00 | 1,492.00 | 1,503.00 | 1,479.80 | 222,100 |
| Jul 18, 2024 | 1,513.00 | 1,528.00 | 1,507.00 | 1,512.00 | 1,488.66 | 162,500 |
| Jul 17, 2024 | 1,526.00 | 1,546.00 | 1,509.00 | 1,513.00 | 1,489.65 | 126,400 |
| Jul 16, 2024 | 1,520.00 | 1,534.00 | 1,512.00 | 1,525.00 | 1,501.46 | 113,200 |
| Jul 12, 2024 | 1,493.00 | 1,520.00 | 1,489.00 | 1,502.00 | 1,478.82 | 126,700 |
| Jul 11, 2024 | 1,525.00 | 1,530.00 | 1,490.00 | 1,507.00 | 1,483.74 | 118,300 |
| Jul 10, 2024 | 1,511.00 | 1,518.00 | 1,495.00 | 1,506.00 | 1,482.76 | 142,400 |
| Jul 9, 2024 | 1,520.00 | 1,533.00 | 1,500.00 | 1,512.00 | 1,488.66 | 104,200 |
| Jul 8, 2024 | 1,518.00 | 1,528.00 | 1,498.00 | 1,506.00 | 1,482.76 | 131,100 |
| Jul 5, 2024 | 1,567.00 | 1,573.00 | 1,518.00 | 1,518.00 | 1,494.57 | 142,300 |
| Jul 4, 2024 | 1,550.00 | 1,567.00 | 1,541.00 | 1,561.00 | 1,536.91 | 134,700 |
| Jul 3, 2024 | 1,489.00 | 1,544.00 | 1,487.00 | 1,537.00 | 1,513.28 | 157,800 |
| Jul 2, 2024 | 1,463.00 | 1,509.00 | 1,459.00 | 1,493.00 | 1,469.96 | 247,000 |
| Jul 1, 2024 | 1,481.00 | 1,487.00 | 1,450.00 | 1,463.00 | 1,440.42 | 151,200 |
| Jun 28, 2024 | 1,478.00 | 1,493.00 | 1,463.00 | 1,484.00 | 1,461.10 | 202,600 |
| Jun 27, 2024 | 1,464.00 | 1,487.00 | 1,464.00 | 1,487.00 | 1,464.05 | 128,200 |
| Jun 26, 2024 | 1,440.00 | 1,463.00 | 1,433.00 | 1,461.00 | 1,438.45 | 167,900 |
| Jun 25, 2024 | 1,440.00 | 1,483.00 | 1,440.00 | 1,453.00 | 1,430.57 | 251,400 |
| Jun 24, 2024 | 1,487.00 | 1,489.00 | 1,413.00 | 1,440.00 | 1,417.77 | 252,800 |
| Jun 21, 2024 | 1,493.00 | 1,502.00 | 1,427.00 | 1,427.00 | 1,404.98 | 500,600 |
| Jun 20, 2024 | 1,395.00 | 1,503.00 | 1,395.00 | 1,491.00 | 1,467.99 | 820,900 |
| Jun 19, 2024 | 1,344.00 | 1,375.00 | 1,344.00 | 1,375.00 | 1,353.78 | 224,500 |
| Jun 18, 2024 | 1,341.00 | 1,353.00 | 1,329.00 | 1,332.00 | 1,311.44 | 189,700 |
| Jun 17, 2024 | 1,328.00 | 1,336.00 | 1,302.00 | 1,328.00 | 1,307.50 | 138,500 |
| Jun 14, 2024 | 1,296.00 | 1,347.00 | 1,288.00 | 1,343.00 | 1,322.27 | 159,700 |
| Jun 13, 2024 | 1,338.00 | 1,344.00 | 1,302.00 | 1,304.00 | 1,283.87 | 121,400 |
| Jun 12, 2024 | 1,328.00 | 1,341.00 | 1,327.00 | 1,333.00 | 1,312.43 | 99,300 |
| Jun 11, 2024 | 1,338.00 | 1,344.00 | 1,321.00 | 1,328.00 | 1,307.50 | 110,700 |
| Jun 10, 2024 | 1,291.00 | 1,340.00 | 1,291.00 | 1,339.00 | 1,318.33 | 167,000 |
| Jun 7, 2024 | 1,272.00 | 1,294.00 | 1,268.00 | 1,288.00 | 1,268.12 | 92,900 |
| Jun 6, 2024 | 1,283.00 | 1,284.00 | 1,261.00 | 1,270.00 | 1,250.40 | 100,500 |
| Jun 5, 2024 | 1,264.00 | 1,273.00 | 1,259.00 | 1,268.00 | 1,248.43 | 100,100 |
| Jun 4, 2024 | 1,260.00 | 1,276.00 | 1,254.00 | 1,272.00 | 1,252.37 | 102,400 |
| Jun 3, 2024 | 1,286.00 | 1,295.00 | 1,274.00 | 1,279.00 | 1,259.26 | 108,600 |
| May 31, 2024 | 1,254.00 | 1,270.00 | 1,247.00 | 1,263.00 | 1,243.51 | 163,300 |
| May 30, 2024 | 1,228.00 | 1,253.00 | 1,224.00 | 1,253.00 | 1,233.66 | 81,000 |
| May 29, 2024 | 1,239.00 | 1,266.00 | 1,239.00 | 1,244.00 | 1,224.80 | 109,000 |
| May 28, 2024 | 1,249.00 | 1,250.00 | 1,236.00 | 1,239.00 | 1,219.88 | 62,900 |
| May 27, 2024 | 1,237.00 | 1,255.00 | 1,235.00 | 1,252.00 | 1,232.68 | 80,500 |
| May 24, 2024 | 1,201.00 | 1,238.00 | 1,191.00 | 1,230.00 | 1,211.02 | 124,600 |
| May 23, 2024 | 1,255.00 | 1,257.00 | 1,225.00 | 1,227.00 | 1,208.06 | 153,700 |
| May 22, 2024 | 1,281.00 | 1,288.00 | 1,258.00 | 1,258.00 | 1,238.58 | 122,900 |
| May 21, 2024 | 1,274.00 | 1,300.00 | 1,267.00 | 1,267.00 | 1,247.45 | 110,200 |
| May 20, 2024 | 1,274.00 | 1,294.00 | 1,268.00 | 1,279.00 | 1,259.26 | 157,500 |
| May 17, 2024 | 1,253.00 | 1,273.00 | 1,253.00 | 1,273.00 | 1,253.35 | 115,600 |
| May 16, 2024 | 1,251.00 | 1,273.00 | 1,248.00 | 1,258.00 | 1,238.58 | 167,600 |
| May 15, 2024 | 1,241.00 | 1,263.00 | 1,236.00 | 1,245.00 | 1,225.78 | 169,800 |
| May 14, 2024 | 1,278.00 | 1,283.00 | 1,225.00 | 1,245.00 | 1,225.78 | 243,400 |
| May 13, 2024 | 1,284.00 | 1,285.00 | 1,255.00 | 1,271.00 | 1,251.38 | 156,500 |
| May 10, 2024 | 1,255.00 | 1,307.00 | 1,254.00 | 1,304.00 | 1,283.87 | 312,300 |
| May 9, 2024 | 1,280.00 | 1,320.00 | 1,232.00 | 1,276.00 | 1,256.31 | 577,400 |
| May 8, 2024 | 1,273.00 | 1,282.00 | 1,255.00 | 1,257.00 | 1,237.60 | 250,200 |
| May 7, 2024 | 1,270.00 | 1,284.00 | 1,252.00 | 1,283.00 | 1,263.20 | 299,500 |
| May 2, 2024 | 1,278.00 | 1,278.00 | 1,261.00 | 1,263.00 | 1,243.51 | 119,100 |
| May 1, 2024 | 1,305.00 | 1,305.00 | 1,279.00 | 1,280.00 | 1,260.24 | 189,000 |
| Apr 30, 2024 | 1,299.00 | 1,318.00 | 1,277.00 | 1,318.00 | 1,297.66 | 164,000 |
| Apr 26, 2024 | 1,300.00 | 1,301.00 | 1,257.00 | 1,279.00 | 1,259.26 | 200,500 |
| Apr 25, 2024 | 1,350.00 | 1,360.00 | 1,321.00 | 1,321.00 | 1,300.61 | 129,500 |
| Apr 24, 2024 | 1,322.00 | 1,354.00 | 1,314.00 | 1,350.00 | 1,329.16 | 144,600 |
| Apr 23, 2024 | 1,355.00 | 1,355.00 | 1,315.00 | 1,331.00 | 1,310.46 | 124,300 |
| Apr 22, 2024 | 1,333.00 | 1,352.00 | 1,318.00 | 1,342.00 | 1,321.29 | 150,000 |
| Apr 19, 2024 | 1,341.00 | 1,341.00 | 1,290.00 | 1,314.00 | 1,293.72 | 251,700 |
| Apr 18, 2024 | 1,329.00 | 1,364.00 | 1,315.00 | 1,350.00 | 1,329.16 | 316,800 |
| Apr 17, 2024 | 1,281.00 | 1,298.00 | 1,253.00 | 1,269.00 | 1,249.41 | 214,400 |
| Apr 16, 2024 | 1,311.00 | 1,318.00 | 1,270.00 | 1,280.00 | 1,260.24 | 211,300 |
| Apr 15, 2024 | 1,308.00 | 1,333.00 | 1,297.00 | 1,323.00 | 1,302.58 | 73,600 |
| Apr 12, 2024 | 1,330.00 | 1,341.00 | 1,326.00 | 1,326.00 | 1,305.53 | 81,200 |
| Apr 11, 2024 | 1,316.00 | 1,343.00 | 1,306.00 | 1,342.00 | 1,321.29 | 132,300 |
| Apr 10, 2024 | 1,361.00 | 1,363.00 | 1,340.00 | 1,341.00 | 1,320.30 | 132,600 |
| Apr 9, 2024 | 1,342.00 | 1,362.00 | 1,329.00 | 1,360.00 | 1,339.01 | 190,400 |
| Apr 8, 2024 | 1,301.00 | 1,316.00 | 1,282.00 | 1,314.00 | 1,293.72 | 151,600 |
| Apr 5, 2024 | 1,274.00 | 1,301.00 | 1,272.00 | 1,301.00 | 1,280.92 | 154,500 |
| Apr 4, 2024 | 1,310.00 | 1,324.00 | 1,293.00 | 1,304.00 | 1,283.87 | 116,900 |
| Apr 3, 2024 | 1,285.00 | 1,306.00 | 1,274.00 | 1,292.00 | 1,272.06 | 206,000 |
| Apr 2, 2024 | 1,303.00 | 1,312.00 | 1,278.00 | 1,285.00 | 1,265.17 | 150,200 |
| Apr 1, 2024 | 1,348.00 | 1,348.00 | 1,303.00 | 1,303.00 | 1,282.89 | 199,200 |
| Mar 29, 2024 | 1,335.00 | 1,335.00 | 1,315.00 | 1,326.00 | 1,305.53 | 67,400 |
| Mar 28, 2024 | 28.00 Dividend | |||||
| Mar 28, 2024 | 1,338.00 | 1,348.00 | 1,327.00 | 1,334.00 | 1,313.41 | 117,000 |
| Mar 27, 2024 | 1,350.00 | 1,363.00 | 1,326.00 | 1,350.00 | 1,301.60 | 215,600 |
| Mar 26, 2024 | 1,321.00 | 1,367.00 | 1,320.00 | 1,356.00 | 1,307.38 | 203,700 |
| Mar 25, 2024 | 1,327.00 | 1,369.00 | 1,322.00 | 1,332.00 | 1,284.24 | 265,300 |
| Mar 22, 2024 | 1,330.00 | 1,332.00 | 1,305.00 | 1,324.00 | 1,276.53 | 140,800 |
| Mar 21, 2024 | 1,300.00 | 1,330.00 | 1,295.00 | 1,324.00 | 1,276.53 | 273,000 |
| Mar 19, 2024 | 1,298.00 | 1,308.00 | 1,274.00 | 1,296.00 | 1,249.53 | 254,500 |
| Mar 18, 2024 | 1,286.00 | 1,292.00 | 1,258.00 | 1,275.00 | 1,229.29 | 192,200 |
| Mar 15, 2024 | 1,223.00 | 1,264.00 | 1,220.00 | 1,256.00 | 1,210.97 | 289,200 |
| Mar 14, 2024 | 1,200.00 | 1,227.00 | 1,192.00 | 1,227.00 | 1,183.01 | 156,400 |
| Mar 13, 2024 | 1,210.00 | 1,222.00 | 1,190.00 | 1,204.00 | 1,160.83 | 157,400 |
| Mar 12, 2024 | 1,190.00 | 1,204.00 | 1,171.00 | 1,200.00 | 1,156.97 | 140,200 |
| Mar 11, 2024 | 1,208.00 | 1,215.00 | 1,179.00 | 1,190.00 | 1,147.33 | 257,800 |
| Mar 8, 2024 | 1,225.00 | 1,255.00 | 1,216.00 | 1,231.00 | 1,186.86 | 269,000 |
| Mar 7, 2024 | 1,276.00 | 1,276.00 | 1,217.00 | 1,229.00 | 1,184.93 | 208,100 |
| Mar 6, 2024 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,216.75 | 30,900 |
| Mar 5, 2024 | 1,220.00 | 1,264.00 | 1,217.00 | 1,263.00 | 1,217.72 | 172,900 |
| Mar 4, 2024 | 1,280.00 | 1,280.00 | 1,218.00 | 1,227.00 | 1,183.01 | 262,000 |
| Mar 1, 2024 | 1,253.00 | 1,277.00 | 1,233.00 | 1,269.00 | 1,223.50 | 344,400 |
| Feb 29, 2024 | 1,181.00 | 1,266.00 | 1,176.00 | 1,261.00 | 1,215.79 | 624,000 |
| Feb 28, 2024 | 1,142.00 | 1,171.00 | 1,142.00 | 1,169.00 | 1,127.09 | 181,800 |
| Feb 27, 2024 | 1,157.00 | 1,179.00 | 1,138.00 | 1,143.00 | 1,102.02 | 264,100 |
| Feb 26, 2024 | 1,121.00 | 1,146.00 | 1,121.00 | 1,145.00 | 1,103.95 | 221,700 |
| Feb 22, 2024 | 1,118.00 | 1,123.00 | 1,102.00 | 1,109.00 | 1,069.24 | 136,500 |
| Feb 21, 2024 | 1,094.00 | 1,115.00 | 1,093.00 | 1,106.00 | 1,066.34 | 194,600 |
Related Tickers
7296.T F.C.C. Co., Ltd.
3,065.00
-3.01%
5992.T Chuo Spring Co.,Ltd.
1,545.00
-0.26%
5991.T NHK Spring Co., Ltd.
1,749.50
+0.23%
SMO.SG Sumitomo Electric Industries Ltd
17.40
-0.57%
5988.T PIOLAX, Inc.
2,349.00
-0.63%
7278.T EXEDY Corporation
4,715.00
0.00%
6632.T JVCKENWOOD Corporation
1,411.50
-0.98%
7220.T Musashi Seimitsu Industry Co., Ltd.
2,702.00
-0.37%
5161.T Nishikawa Rubber Co., Ltd.
4,680.00
-2.09%
ENDURANCE.NS Endurance Technologies Limited
1,877.25
-0.18%