1,300.00
+149.00
+(12.95%)
At close: January 31 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 1,285.00 | 1,310.00 | 1,180.00 | 1,300.00 | 1,300.00 | 3,632,800 |
| Jan 30, 2025 | 1,290.00 | 1,458.00 | 1,051.00 | 1,151.00 | 1,151.00 | 6,726,100 |
| Jan 29, 2025 | 1,187.00 | 1,369.00 | 1,180.00 | 1,290.00 | 1,290.00 | 8,981,500 |
| Jan 28, 2025 | 1,028.00 | 1,174.00 | 1,025.00 | 1,132.00 | 1,132.00 | 3,871,800 |
| Jan 27, 2025 | 1,051.00 | 1,284.00 | 1,005.00 | 1,088.00 | 1,088.00 | 11,773,400 |
| Jan 24, 2025 | 842.00 | 1,021.00 | 840.00 | 1,021.00 | 1,021.00 | 6,132,400 |
| Jan 23, 2025 | 967.00 | 968.00 | 871.00 | 872.00 | 872.00 | 5,346,400 |
| Jan 22, 2025 | 817.00 | 969.00 | 794.00 | 939.00 | 939.00 | 8,257,500 |
| Jan 21, 2025 | 750.00 | 856.00 | 722.00 | 819.00 | 819.00 | 9,693,700 |
| Jan 20, 2025 | 790.00 | 820.00 | 744.00 | 755.00 | 755.00 | 7,110,300 |
| Jan 17, 2025 | 1,025.00 | 1,053.00 | 817.00 | 835.00 | 835.00 | 16,497,700 |
| Jan 16, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 29,600 |
| Jan 15, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 27,100 |
| Jan 14, 2025 | 519.00 | 529.00 | 507.00 | 528.00 | 528.00 | 158,600 |
| Jan 10, 2025 | 521.00 | 524.00 | 517.00 | 520.00 | 520.00 | 40,600 |
| Jan 9, 2025 | 523.00 | 530.00 | 518.00 | 523.00 | 523.00 | 129,300 |
| Jan 8, 2025 | 517.00 | 523.00 | 512.00 | 522.00 | 522.00 | 55,600 |
| Jan 7, 2025 | 531.00 | 533.00 | 504.00 | 513.00 | 513.00 | 205,700 |
| Jan 6, 2025 | 523.00 | 527.00 | 514.00 | 527.00 | 527.00 | 124,200 |
| Dec 30, 2024 | 498.00 | 515.00 | 498.00 | 511.00 | 511.00 | 182,300 |
| Dec 27, 2024 | 489.00 | 499.00 | 486.00 | 492.00 | 492.00 | 85,700 |
| Dec 26, 2024 | 480.00 | 486.00 | 475.00 | 485.00 | 485.00 | 85,400 |
| Dec 25, 2024 | 477.00 | 478.00 | 466.00 | 475.00 | 475.00 | 67,300 |
| Dec 24, 2024 | 473.00 | 476.00 | 471.00 | 473.00 | 473.00 | 18,600 |
| Dec 23, 2024 | 464.00 | 477.00 | 462.00 | 477.00 | 477.00 | 195,300 |
| Dec 20, 2024 | 473.00 | 478.00 | 463.00 | 463.00 | 463.00 | 104,500 |
| Dec 19, 2024 | 476.00 | 478.00 | 470.00 | 472.00 | 472.00 | 91,600 |
| Dec 18, 2024 | 488.00 | 488.00 | 480.00 | 482.00 | 482.00 | 68,800 |
| Dec 17, 2024 | 491.00 | 491.00 | 483.00 | 483.00 | 483.00 | 85,700 |
| Dec 16, 2024 | 494.00 | 495.00 | 489.00 | 490.00 | 490.00 | 30,600 |
| Dec 13, 2024 | 500.00 | 505.00 | 485.00 | 491.00 | 491.00 | 93,100 |
| Dec 12, 2024 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | 61,300 |
| Dec 11, 2024 | 493.00 | 504.00 | 492.00 | 504.00 | 504.00 | 76,700 |
| Dec 10, 2024 | 494.00 | 495.00 | 487.00 | 488.00 | 488.00 | 34,000 |
| Dec 9, 2024 | 491.00 | 494.00 | 490.00 | 494.00 | 494.00 | 45,400 |
| Dec 6, 2024 | 485.00 | 489.00 | 482.00 | 484.00 | 484.00 | 41,600 |
| Dec 5, 2024 | 487.00 | 492.00 | 484.00 | 485.00 | 485.00 | 53,800 |
| Dec 4, 2024 | 491.00 | 491.00 | 478.00 | 480.00 | 480.00 | 53,300 |
| Dec 3, 2024 | 482.00 | 492.00 | 481.00 | 487.00 | 487.00 | 43,700 |
| Dec 2, 2024 | 496.00 | 497.00 | 481.00 | 482.00 | 482.00 | 57,400 |
| Nov 29, 2024 | 490.00 | 495.00 | 487.00 | 488.00 | 488.00 | 31,300 |
| Nov 28, 2024 | 496.00 | 498.00 | 488.00 | 489.00 | 489.00 | 53,600 |
| Nov 27, 2024 | 504.00 | 506.00 | 492.00 | 492.00 | 492.00 | 50,600 |
| Nov 26, 2024 | 505.00 | 505.00 | 494.00 | 504.00 | 504.00 | 74,900 |
| Nov 25, 2024 | 496.00 | 503.00 | 491.00 | 499.00 | 499.00 | 210,100 |
| Nov 22, 2024 | 474.00 | 487.00 | 474.00 | 487.00 | 487.00 | 93,000 |
| Nov 21, 2024 | 473.00 | 476.00 | 470.00 | 474.00 | 474.00 | 36,500 |
| Nov 20, 2024 | 465.00 | 474.00 | 465.00 | 468.00 | 468.00 | 41,800 |
| Nov 19, 2024 | 460.00 | 469.00 | 459.00 | 464.00 | 464.00 | 66,400 |
| Nov 18, 2024 | 464.00 | 467.00 | 457.00 | 458.00 | 458.00 | 100,000 |
| Nov 15, 2024 | 467.00 | 473.00 | 463.00 | 469.00 | 469.00 | 88,100 |
| Nov 14, 2024 | 473.00 | 476.00 | 465.00 | 468.00 | 468.00 | 85,600 |
| Nov 13, 2024 | 479.00 | 485.00 | 470.00 | 471.00 | 471.00 | 207,200 |
| Nov 12, 2024 | 482.00 | 487.00 | 479.00 | 480.00 | 480.00 | 56,400 |
| Nov 11, 2024 | 486.00 | 486.00 | 478.00 | 481.00 | 481.00 | 40,000 |
| Nov 8, 2024 | 485.00 | 490.00 | 482.00 | 487.00 | 487.00 | 40,400 |
| Nov 7, 2024 | 499.00 | 499.00 | 483.00 | 484.00 | 484.00 | 46,200 |
| Nov 6, 2024 | 491.00 | 506.00 | 482.00 | 488.00 | 488.00 | 81,800 |
| Nov 5, 2024 | 498.00 | 498.00 | 490.00 | 492.00 | 492.00 | 40,800 |
| Nov 1, 2024 | 496.00 | 500.00 | 492.00 | 495.00 | 495.00 | 47,100 |
| Oct 31, 2024 | 498.00 | 505.00 | 498.00 | 502.00 | 502.00 | 51,300 |
| Oct 30, 2024 | 509.00 | 509.00 | 500.00 | 504.00 | 504.00 | 26,700 |
| Oct 29, 2024 | 499.00 | 507.00 | 498.00 | 504.00 | 504.00 | 28,600 |
| Oct 28, 2024 | 489.00 | 505.00 | 489.00 | 505.00 | 505.00 | 65,800 |
| Oct 25, 2024 | 498.00 | 498.00 | 480.00 | 485.00 | 485.00 | 114,900 |
| Oct 24, 2024 | 497.00 | 501.00 | 486.00 | 495.00 | 495.00 | 82,900 |
| Oct 23, 2024 | 509.00 | 511.00 | 496.00 | 497.00 | 497.00 | 56,700 |
| Oct 22, 2024 | 518.00 | 522.00 | 500.00 | 504.00 | 504.00 | 118,700 |
| Oct 21, 2024 | 511.00 | 527.00 | 506.00 | 522.00 | 522.00 | 81,800 |
| Oct 18, 2024 | 511.00 | 517.00 | 494.00 | 506.00 | 506.00 | 182,500 |
| Oct 17, 2024 | 539.00 | 539.00 | 507.00 | 511.00 | 511.00 | 190,700 |
| Oct 16, 2024 | 525.00 | 533.00 | 520.00 | 525.00 | 525.00 | 80,400 |
| Oct 15, 2024 | 532.00 | 538.00 | 518.00 | 535.00 | 535.00 | 181,600 |
| Oct 11, 2024 | 547.00 | 565.00 | 535.00 | 540.00 | 540.00 | 352,200 |
| Oct 10, 2024 | 541.00 | 586.00 | 536.00 | 557.00 | 557.00 | 1,802,200 |
| Oct 9, 2024 | 519.00 | 524.00 | 501.00 | 501.00 | 501.00 | 122,400 |
| Oct 8, 2024 | 497.00 | 511.00 | 497.00 | 511.00 | 511.00 | 48,900 |
| Oct 7, 2024 | 503.00 | 511.00 | 495.00 | 497.00 | 497.00 | 88,700 |
| Oct 4, 2024 | 493.00 | 502.00 | 491.00 | 495.00 | 495.00 | 66,800 |
| Oct 3, 2024 | 503.00 | 503.00 | 493.00 | 493.00 | 493.00 | 50,500 |
| Oct 2, 2024 | 509.00 | 514.00 | 487.00 | 496.00 | 496.00 | 65,100 |
| Oct 1, 2024 | 503.00 | 507.00 | 497.00 | 504.00 | 504.00 | 22,800 |
| Sep 30, 2024 | 494.00 | 508.00 | 491.00 | 499.00 | 499.00 | 65,000 |
| Sep 27, 2024 | 500.00 | 520.00 | 493.00 | 514.00 | 514.00 | 93,900 |
| Sep 26, 2024 | 493.00 | 496.00 | 490.00 | 490.00 | 490.00 | 16,200 |
| Sep 25, 2024 | 495.00 | 495.00 | 489.00 | 489.00 | 489.00 | 25,700 |
| Sep 24, 2024 | 503.00 | 503.00 | 491.00 | 491.00 | 491.00 | 19,700 |
| Sep 20, 2024 | 501.00 | 503.00 | 496.00 | 499.00 | 499.00 | 37,400 |
| Sep 19, 2024 | 488.00 | 497.00 | 485.00 | 493.00 | 493.00 | 31,300 |
| Sep 18, 2024 | 494.00 | 494.00 | 476.00 | 480.00 | 480.00 | 42,500 |
| Sep 17, 2024 | 500.00 | 500.00 | 481.00 | 485.00 | 485.00 | 27,600 |
| Sep 13, 2024 | 492.00 | 496.00 | 488.00 | 491.00 | 491.00 | 21,400 |
| Sep 12, 2024 | 499.00 | 502.00 | 494.00 | 496.00 | 496.00 | 26,600 |
| Sep 11, 2024 | 495.00 | 500.00 | 480.00 | 486.00 | 486.00 | 55,900 |
| Sep 10, 2024 | 500.00 | 504.00 | 497.00 | 498.00 | 498.00 | 18,700 |
| Sep 9, 2024 | 487.00 | 506.00 | 480.00 | 503.00 | 503.00 | 47,800 |
| Sep 6, 2024 | 498.00 | 500.00 | 488.00 | 489.00 | 489.00 | 85,200 |
| Sep 5, 2024 | 501.00 | 515.00 | 496.00 | 502.00 | 502.00 | 51,300 |
| Sep 4, 2024 | 510.00 | 513.00 | 501.00 | 502.00 | 502.00 | 67,800 |
| Sep 3, 2024 | 512.00 | 525.00 | 512.00 | 519.00 | 519.00 | 51,400 |
| Sep 2, 2024 | 526.00 | 526.00 | 510.00 | 513.00 | 513.00 | 35,800 |
| Aug 30, 2024 | 518.00 | 525.00 | 516.00 | 520.00 | 520.00 | 23,800 |
| Aug 29, 2024 | 519.00 | 527.00 | 517.00 | 520.00 | 520.00 | 18,900 |
| Aug 28, 2024 | 527.00 | 527.00 | 518.00 | 525.00 | 525.00 | 25,100 |
| Aug 27, 2024 | 528.00 | 535.00 | 525.00 | 530.00 | 530.00 | 40,100 |
| Aug 26, 2024 | 517.00 | 536.00 | 510.00 | 536.00 | 536.00 | 92,100 |
| Aug 23, 2024 | 515.00 | 515.00 | 502.00 | 508.00 | 508.00 | 30,200 |
| Aug 22, 2024 | 518.00 | 523.00 | 509.00 | 514.00 | 514.00 | 46,600 |
| Aug 21, 2024 | 525.00 | 534.00 | 515.00 | 517.00 | 517.00 | 39,500 |
| Aug 20, 2024 | 513.00 | 533.00 | 510.00 | 529.00 | 529.00 | 101,200 |
| Aug 19, 2024 | 516.00 | 521.00 | 507.00 | 507.00 | 507.00 | 62,900 |
| Aug 16, 2024 | 513.00 | 521.00 | 510.00 | 516.00 | 516.00 | 85,800 |
| Aug 15, 2024 | 509.00 | 515.00 | 500.00 | 510.00 | 510.00 | 100,500 |
| Aug 14, 2024 | 506.00 | 523.00 | 500.00 | 516.00 | 516.00 | 132,600 |
| Aug 13, 2024 | 471.00 | 503.00 | 467.00 | 503.00 | 503.00 | 131,600 |
| Aug 9, 2024 | 472.00 | 473.00 | 440.00 | 457.00 | 457.00 | 214,000 |
| Aug 8, 2024 | 458.00 | 477.00 | 442.00 | 470.00 | 470.00 | 210,800 |
| Aug 7, 2024 | 446.00 | 470.00 | 424.00 | 450.00 | 450.00 | 379,800 |
| Aug 6, 2024 | 462.00 | 468.00 | 420.00 | 438.00 | 438.00 | 292,600 |
| Aug 5, 2024 | 472.00 | 484.00 | 415.00 | 416.00 | 416.00 | 303,500 |
| Aug 2, 2024 | 545.00 | 550.00 | 514.00 | 515.00 | 515.00 | 216,000 |
| Aug 1, 2024 | 595.00 | 595.00 | 567.00 | 570.00 | 570.00 | 102,700 |
| Jul 31, 2024 | 586.00 | 594.00 | 584.00 | 592.00 | 592.00 | 30,300 |
| Jul 30, 2024 | 593.00 | 600.00 | 583.00 | 600.00 | 600.00 | 55,200 |
| Jul 29, 2024 | 604.00 | 605.00 | 587.00 | 592.00 | 592.00 | 68,000 |
| Jul 26, 2024 | 604.00 | 614.00 | 599.00 | 600.00 | 600.00 | 67,500 |
| Jul 25, 2024 | 606.00 | 611.00 | 597.00 | 604.00 | 604.00 | 106,600 |
| Jul 24, 2024 | 637.00 | 657.00 | 609.00 | 612.00 | 612.00 | 114,000 |
| Jul 23, 2024 | 634.00 | 647.00 | 631.00 | 646.00 | 646.00 | 38,600 |
| Jul 22, 2024 | 646.00 | 646.00 | 620.00 | 627.00 | 627.00 | 68,200 |
| Jul 19, 2024 | 660.00 | 660.00 | 637.00 | 640.00 | 640.00 | 73,700 |
| Jul 18, 2024 | 645.00 | 670.00 | 643.00 | 656.00 | 656.00 | 78,400 |
| Jul 17, 2024 | 638.00 | 658.00 | 638.00 | 650.00 | 650.00 | 100,900 |
| Jul 16, 2024 | 667.00 | 670.00 | 635.00 | 642.00 | 642.00 | 204,600 |
| Jul 12, 2024 | 657.00 | 679.00 | 638.00 | 664.00 | 664.00 | 254,300 |
| Jul 11, 2024 | 701.00 | 710.00 | 656.00 | 667.00 | 667.00 | 451,000 |
| Jul 10, 2024 | 695.00 | 696.00 | 678.00 | 696.00 | 696.00 | 168,700 |
| Jul 9, 2024 | 718.00 | 720.00 | 688.00 | 696.00 | 696.00 | 145,800 |
| Jul 8, 2024 | 700.00 | 720.00 | 700.00 | 707.00 | 707.00 | 76,900 |
| Jul 5, 2024 | 697.00 | 710.00 | 693.00 | 697.00 | 697.00 | 59,500 |
| Jul 4, 2024 | 701.00 | 710.00 | 692.00 | 700.00 | 700.00 | 103,700 |
| Jul 3, 2024 | 709.00 | 710.00 | 680.00 | 698.00 | 698.00 | 159,100 |
| Jul 2, 2024 | 723.00 | 738.00 | 713.00 | 713.00 | 713.00 | 164,700 |
| Jul 1, 2024 | 720.00 | 724.00 | 702.00 | 718.00 | 718.00 | 106,300 |
| Jun 28, 2024 | 706.00 | 719.00 | 700.00 | 707.00 | 707.00 | 157,000 |
| Jun 27, 2024 | 691.00 | 710.00 | 691.00 | 701.00 | 701.00 | 214,800 |
| Jun 26, 2024 | 655.00 | 692.00 | 653.00 | 692.00 | 692.00 | 180,500 |
| Jun 25, 2024 | 640.00 | 663.00 | 640.00 | 659.00 | 659.00 | 63,500 |
| Jun 24, 2024 | 641.00 | 655.00 | 631.00 | 647.00 | 647.00 | 61,500 |
| Jun 21, 2024 | 640.00 | 651.00 | 636.00 | 639.00 | 639.00 | 65,500 |
| Jun 20, 2024 | 625.00 | 640.00 | 625.00 | 634.00 | 634.00 | 49,300 |
| Jun 19, 2024 | 640.00 | 647.00 | 631.00 | 631.00 | 631.00 | 50,100 |
| Jun 18, 2024 | 646.00 | 651.00 | 637.00 | 637.00 | 637.00 | 73,900 |
| Jun 17, 2024 | 668.00 | 675.00 | 647.00 | 651.00 | 651.00 | 157,300 |
| Jun 14, 2024 | 628.00 | 668.00 | 626.00 | 667.00 | 667.00 | 381,200 |
| Jun 13, 2024 | 594.00 | 628.00 | 592.00 | 621.00 | 621.00 | 299,600 |
| Jun 12, 2024 | 587.00 | 594.00 | 584.00 | 584.00 | 584.00 | 32,200 |
| Jun 11, 2024 | 584.00 | 601.00 | 584.00 | 585.00 | 585.00 | 98,000 |
| Jun 10, 2024 | 578.00 | 586.00 | 575.00 | 584.00 | 584.00 | 33,100 |
| Jun 7, 2024 | 565.00 | 581.00 | 565.00 | 580.00 | 580.00 | 72,900 |
| Jun 6, 2024 | 576.00 | 581.00 | 566.00 | 566.00 | 566.00 | 52,500 |
| Jun 5, 2024 | 571.00 | 584.00 | 571.00 | 584.00 | 584.00 | 48,500 |
| Jun 4, 2024 | 572.00 | 580.00 | 569.00 | 579.00 | 579.00 | 42,000 |
| Jun 3, 2024 | 565.00 | 578.00 | 561.00 | 572.00 | 572.00 | 66,900 |
| May 31, 2024 | 567.00 | 574.00 | 559.00 | 565.00 | 565.00 | 72,000 |
| May 30, 2024 | 565.00 | 580.00 | 547.00 | 568.00 | 568.00 | 40,500 |
| May 29, 2024 | 589.00 | 589.00 | 568.00 | 569.00 | 569.00 | 50,400 |
| May 28, 2024 | 589.00 | 599.00 | 585.00 | 589.00 | 589.00 | 49,300 |
| May 27, 2024 | 580.00 | 594.00 | 575.00 | 588.00 | 588.00 | 49,800 |
| May 24, 2024 | 571.00 | 588.00 | 570.00 | 577.00 | 577.00 | 38,600 |
| May 23, 2024 | 586.00 | 591.00 | 579.00 | 579.00 | 579.00 | 46,100 |
| May 22, 2024 | 596.00 | 601.00 | 585.00 | 586.00 | 586.00 | 32,600 |
| May 21, 2024 | 596.00 | 605.00 | 590.00 | 596.00 | 596.00 | 74,500 |
| May 20, 2024 | 578.00 | 612.00 | 576.00 | 604.00 | 604.00 | 209,700 |
| May 17, 2024 | 556.00 | 582.00 | 552.00 | 578.00 | 578.00 | 110,300 |
| May 16, 2024 | 581.00 | 581.00 | 536.00 | 560.00 | 560.00 | 197,100 |
| May 15, 2024 | 578.00 | 580.00 | 567.00 | 571.00 | 571.00 | 135,000 |
| May 14, 2024 | 585.00 | 591.00 | 568.00 | 579.00 | 579.00 | 193,200 |
| May 13, 2024 | 580.00 | 599.00 | 577.00 | 591.00 | 591.00 | 122,000 |
| May 10, 2024 | 609.00 | 609.00 | 575.00 | 575.00 | 575.00 | 129,100 |
| May 9, 2024 | 593.00 | 614.00 | 582.00 | 604.00 | 604.00 | 322,000 |
| May 8, 2024 | 581.00 | 594.00 | 572.00 | 586.00 | 586.00 | 177,100 |
| May 7, 2024 | 580.00 | 585.00 | 575.00 | 575.00 | 575.00 | 79,000 |
| May 2, 2024 | 578.00 | 582.00 | 564.00 | 571.00 | 571.00 | 59,000 |
| May 1, 2024 | 565.00 | 581.00 | 561.00 | 576.00 | 576.00 | 126,300 |
| Apr 30, 2024 | 566.00 | 569.00 | 557.00 | 565.00 | 565.00 | 82,100 |
| Apr 26, 2024 | 560.00 | 569.00 | 555.00 | 564.00 | 564.00 | 37,700 |
| Apr 25, 2024 | 575.00 | 581.00 | 560.00 | 560.00 | 560.00 | 60,600 |
| Apr 24, 2024 | 580.00 | 592.00 | 570.00 | 572.00 | 572.00 | 97,700 |
| Apr 23, 2024 | 592.00 | 593.00 | 578.00 | 582.00 | 582.00 | 95,400 |
| Apr 22, 2024 | 574.00 | 590.00 | 567.00 | 590.00 | 590.00 | 114,200 |
| Apr 19, 2024 | 583.00 | 590.00 | 541.00 | 565.00 | 565.00 | 198,500 |
| Apr 18, 2024 | 558.00 | 596.00 | 555.00 | 593.00 | 593.00 | 208,800 |
| Apr 17, 2024 | 557.00 | 568.00 | 548.00 | 566.00 | 566.00 | 120,200 |
| Apr 16, 2024 | 536.00 | 562.00 | 534.00 | 553.00 | 553.00 | 141,700 |
| Apr 15, 2024 | 560.00 | 562.00 | 529.00 | 546.00 | 546.00 | 357,900 |
| Apr 12, 2024 | 525.00 | 582.00 | 520.00 | 582.00 | 582.00 | 945,400 |
| Apr 11, 2024 | 521.00 | 521.00 | 495.00 | 505.00 | 505.00 | 563,800 |
| Apr 10, 2024 | 552.00 | 552.00 | 537.00 | 541.00 | 541.00 | 267,500 |
| Apr 9, 2024 | 543.00 | 554.00 | 536.00 | 551.00 | 551.00 | 234,400 |
| Apr 8, 2024 | 540.00 | 552.00 | 537.00 | 542.00 | 542.00 | 268,400 |
| Apr 5, 2024 | 512.00 | 530.00 | 511.00 | 527.00 | 527.00 | 71,800 |
| Apr 4, 2024 | 525.00 | 529.00 | 515.00 | 517.00 | 517.00 | 74,200 |
| Apr 3, 2024 | 511.00 | 524.00 | 507.00 | 520.00 | 520.00 | 49,500 |
| Apr 2, 2024 | 525.00 | 525.00 | 508.00 | 514.00 | 514.00 | 73,200 |
| Apr 1, 2024 | 545.00 | 545.00 | 523.00 | 526.00 | 526.00 | 96,900 |
| Mar 29, 2024 | 531.00 | 540.00 | 529.00 | 534.00 | 534.00 | 44,400 |
| Mar 28, 2024 | 533.00 | 538.00 | 527.00 | 529.00 | 529.00 | 19,700 |
| Mar 27, 2024 | 529.00 | 536.00 | 523.00 | 533.00 | 533.00 | 48,000 |
| Mar 26, 2024 | 534.00 | 534.00 | 522.00 | 522.00 | 522.00 | 65,500 |
| Mar 25, 2024 | 541.00 | 561.00 | 533.00 | 534.00 | 534.00 | 242,500 |
| Mar 22, 2024 | 549.00 | 555.00 | 536.00 | 549.00 | 549.00 | 162,900 |
| Mar 21, 2024 | 540.00 | 551.00 | 533.00 | 543.00 | 543.00 | 255,100 |
| Mar 19, 2024 | 529.00 | 545.00 | 524.00 | 539.00 | 539.00 | 87,400 |
| Mar 18, 2024 | 511.00 | 539.00 | 509.00 | 535.00 | 535.00 | 144,100 |
| Mar 15, 2024 | 514.00 | 515.00 | 507.00 | 512.00 | 512.00 | 62,000 |
| Mar 14, 2024 | 519.00 | 522.00 | 508.00 | 522.00 | 522.00 | 42,300 |
| Mar 13, 2024 | 527.00 | 530.00 | 513.00 | 518.00 | 518.00 | 62,700 |
| Mar 12, 2024 | 520.00 | 528.00 | 516.00 | 527.00 | 527.00 | 92,600 |
| Mar 11, 2024 | 515.00 | 525.00 | 515.00 | 519.00 | 519.00 | 107,000 |
| Mar 8, 2024 | 525.00 | 532.00 | 519.00 | 523.00 | 523.00 | 97,000 |
| Mar 7, 2024 | 542.00 | 552.00 | 527.00 | 531.00 | 531.00 | 123,200 |
| Mar 6, 2024 | 523.00 | 543.00 | 518.00 | 542.00 | 542.00 | 101,600 |
| Mar 5, 2024 | 528.00 | 531.00 | 515.00 | 526.00 | 526.00 | 120,200 |
| Mar 4, 2024 | 550.00 | 555.00 | 532.00 | 532.00 | 532.00 | 147,200 |
| Mar 1, 2024 | 563.00 | 563.00 | 550.00 | 550.00 | 550.00 | 73,100 |
| Feb 29, 2024 | 565.00 | 568.00 | 553.00 | 565.00 | 565.00 | 87,000 |
| Feb 28, 2024 | 559.00 | 573.00 | 559.00 | 570.00 | 570.00 | 138,700 |
| Feb 27, 2024 | 564.00 | 564.00 | 546.00 | 562.00 | 562.00 | 103,000 |
| Feb 26, 2024 | 548.00 | 565.00 | 541.00 | 558.00 | 558.00 | 86,500 |
| Feb 22, 2024 | 556.00 | 560.00 | 543.00 | 545.00 | 545.00 | 83,700 |
| Feb 21, 2024 | 560.00 | 560.00 | 543.00 | 546.00 | 546.00 | 55,000 |
| Feb 20, 2024 | 570.00 | 570.00 | 553.00 | 562.00 | 562.00 | 109,700 |
| Feb 19, 2024 | 555.00 | 569.00 | 550.00 | 569.00 | 569.00 | 194,200 |
| Feb 16, 2024 | 532.00 | 558.00 | 525.00 | 555.00 | 555.00 | 155,800 |
| Feb 15, 2024 | 540.00 | 540.00 | 525.00 | 532.00 | 532.00 | 108,400 |
| Feb 14, 2024 | 533.00 | 534.00 | 527.00 | 527.00 | 527.00 | 112,300 |
| Feb 13, 2024 | 541.00 | 551.00 | 536.00 | 540.00 | 540.00 | 181,000 |
| Feb 9, 2024 | 553.00 | 560.00 | 544.00 | 544.00 | 544.00 | 163,400 |
| Feb 8, 2024 | 571.00 | 571.00 | 553.00 | 556.00 | 556.00 | 142,500 |
| Feb 7, 2024 | 577.00 | 578.00 | 566.00 | 571.00 | 571.00 | 98,400 |
| Feb 6, 2024 | 584.00 | 584.00 | 571.00 | 583.00 | 583.00 | 64,200 |
| Feb 5, 2024 | 572.00 | 583.00 | 565.00 | 580.00 | 580.00 | 104,500 |
| Feb 2, 2024 | 580.00 | 585.00 | 567.00 | 568.00 | 568.00 | 162,000 |
| Feb 1, 2024 | 593.00 | 596.00 | 578.00 | 580.00 | 580.00 | 160,100 |
| Jan 31, 2024 | 606.00 | 606.00 | 589.00 | 597.00 | 597.00 | 206,700 |
Related Tickers
301248.SZ Nexwise Intelligence China Limited
19.96
+7.66%
603636.SS Linewell Software Co., Ltd.
12.47
+9.96%
5246.T ELEMENTS, Inc.
789.00
+7.35%
CHSS.L World Chess PLC
4.5000
+5.88%
300229.SZ TRS Information Technology Co., Ltd.
22.11
+17.79%
3896.HK Kingsoft Cloud Holdings Limited
5.950
-3.09%
NUKKW Nukkleus Inc.
0.1900
-5.00%
2013.HK Weimob Inc.
2.290
0.00%
ALIT Alight, Inc.
6.85
-0.87%
SEMR Semrush Holdings, Inc.
17.44
+0.40%