Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
5,860.00
-90.00
(-1.51%)
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 | 5,920.00 | 5,920.00 | 5,830.00 | 5,860.00 | 5,860.00 | 56,200 |
| Feb 20, 2025 | 5,950.00 | 5,980.00 | 5,920.00 | 5,950.00 | 5,950.00 | 49,400 |
| Feb 19, 2025 | 5,980.00 | 6,020.00 | 5,960.00 | 5,960.00 | 5,960.00 | 56,400 |
| Feb 18, 2025 | 6,000.00 | 6,000.00 | 5,950.00 | 5,980.00 | 5,980.00 | 43,000 |
| Feb 17, 2025 | 5,990.00 | 6,000.00 | 5,950.00 | 5,960.00 | 5,960.00 | 45,500 |
| Feb 14, 2025 | 5,980.00 | 5,990.00 | 5,910.00 | 5,960.00 | 5,960.00 | 54,500 |
| Feb 13, 2025 | 5,960.00 | 5,980.00 | 5,940.00 | 5,960.00 | 5,960.00 | 52,600 |
| Feb 12, 2025 | 6,000.00 | 6,070.00 | 5,920.00 | 5,940.00 | 5,940.00 | 92,100 |
| Feb 10, 2025 | 5,890.00 | 5,990.00 | 5,820.00 | 5,960.00 | 5,960.00 | 176,500 |
| Feb 7, 2025 | 5,650.00 | 5,740.00 | 5,650.00 | 5,720.00 | 5,720.00 | 62,600 |
| Feb 6, 2025 | 5,670.00 | 5,700.00 | 5,650.00 | 5,690.00 | 5,690.00 | 40,500 |
| Feb 5, 2025 | 5,720.00 | 5,740.00 | 5,650.00 | 5,650.00 | 5,650.00 | 54,100 |
| Feb 4, 2025 | 5,670.00 | 5,730.00 | 5,650.00 | 5,690.00 | 5,690.00 | 95,900 |
| Feb 3, 2025 | 5,640.00 | 5,640.00 | 5,580.00 | 5,580.00 | 5,580.00 | 77,800 |
| Jan 31, 2025 | 5,600.00 | 5,650.00 | 5,570.00 | 5,640.00 | 5,640.00 | 60,900 |
| Jan 30, 2025 | 5,550.00 | 5,580.00 | 5,540.00 | 5,580.00 | 5,580.00 | 42,400 |
| Jan 29, 2025 | 5,520.00 | 5,560.00 | 5,510.00 | 5,550.00 | 5,550.00 | 36,900 |
| Jan 28, 2025 | 5,500.00 | 5,550.00 | 5,500.00 | 5,510.00 | 5,510.00 | 43,500 |
| Jan 27, 2025 | 5,510.00 | 5,570.00 | 5,510.00 | 5,550.00 | 5,550.00 | 45,900 |
| Jan 24, 2025 | 5,490.00 | 5,520.00 | 5,460.00 | 5,480.00 | 5,480.00 | 48,500 |
| Jan 23, 2025 | 5,500.00 | 5,500.00 | 5,460.00 | 5,480.00 | 5,480.00 | 56,000 |
| Jan 22, 2025 | 5,450.00 | 5,510.00 | 5,440.00 | 5,500.00 | 5,500.00 | 45,100 |
| Jan 21, 2025 | 5,450.00 | 5,480.00 | 5,420.00 | 5,450.00 | 5,450.00 | 49,900 |
| Jan 20, 2025 | 5,470.00 | 5,490.00 | 5,430.00 | 5,450.00 | 5,450.00 | 76,000 |
| Jan 17, 2025 | 5,370.00 | 5,420.00 | 5,330.00 | 5,400.00 | 5,400.00 | 171,100 |
| Jan 16, 2025 | 5,370.00 | 5,420.00 | 5,360.00 | 5,390.00 | 5,390.00 | 134,600 |
| Jan 15, 2025 | 5,330.00 | 5,380.00 | 5,330.00 | 5,350.00 | 5,350.00 | 61,900 |
| Jan 14, 2025 | 5,380.00 | 5,430.00 | 5,330.00 | 5,330.00 | 5,330.00 | 92,700 |
| Jan 10, 2025 | 5,400.00 | 5,450.00 | 5,380.00 | 5,380.00 | 5,380.00 | 78,100 |
| Jan 9, 2025 | 5,500.00 | 5,510.00 | 5,450.00 | 5,460.00 | 5,460.00 | 76,200 |
| Jan 8, 2025 | 5,540.00 | 5,550.00 | 5,500.00 | 5,500.00 | 5,500.00 | 62,100 |
| Jan 7, 2025 | 5,580.00 | 5,620.00 | 5,560.00 | 5,560.00 | 5,560.00 | 105,400 |
| Jan 6, 2025 | 5,610.00 | 5,630.00 | 5,570.00 | 5,580.00 | 5,580.00 | 97,400 |
| Dec 30, 2024 | 5,590.00 | 5,640.00 | 5,590.00 | 5,610.00 | 5,610.00 | 67,500 |
| Dec 27, 2024 | 5,580.00 | 5,610.00 | 5,550.00 | 5,580.00 | 5,580.00 | 66,300 |
| Dec 26, 2024 | 5,580.00 | 5,580.00 | 5,520.00 | 5,570.00 | 5,570.00 | 50,500 |
| Dec 25, 2024 | 5,530.00 | 5,560.00 | 5,520.00 | 5,560.00 | 5,560.00 | 34,700 |
| Dec 24, 2024 | 5,560.00 | 5,570.00 | 5,520.00 | 5,530.00 | 5,530.00 | 53,400 |
| Dec 23, 2024 | 5,520.00 | 5,570.00 | 5,490.00 | 5,570.00 | 5,570.00 | 155,100 |
| Dec 20, 2024 | 5,540.00 | 5,570.00 | 5,470.00 | 5,480.00 | 5,480.00 | 167,100 |
| Dec 19, 2024 | 5,380.00 | 5,540.00 | 5,370.00 | 5,540.00 | 5,540.00 | 146,000 |
| Dec 18, 2024 | 5,490.00 | 5,520.00 | 5,440.00 | 5,440.00 | 5,440.00 | 61,900 |
| Dec 17, 2024 | 5,470.00 | 5,520.00 | 5,450.00 | 5,500.00 | 5,500.00 | 71,700 |
| Dec 16, 2024 | 5,480.00 | 5,520.00 | 5,460.00 | 5,470.00 | 5,470.00 | 96,200 |
| Dec 13, 2024 | 5,370.00 | 5,480.00 | 5,370.00 | 5,480.00 | 5,480.00 | 102,200 |
| Dec 12, 2024 | 5,330.00 | 5,420.00 | 5,300.00 | 5,410.00 | 5,410.00 | 95,500 |
| Dec 11, 2024 | 5,260.00 | 5,350.00 | 5,260.00 | 5,330.00 | 5,330.00 | 151,500 |
| Dec 10, 2024 | 5,240.00 | 5,240.00 | 5,200.00 | 5,220.00 | 5,220.00 | 39,900 |
| Dec 9, 2024 | 5,180.00 | 5,230.00 | 5,180.00 | 5,210.00 | 5,210.00 | 67,500 |
| Dec 6, 2024 | 5,180.00 | 5,190.00 | 5,150.00 | 5,150.00 | 5,150.00 | 47,300 |
| Dec 5, 2024 | 5,160.00 | 5,200.00 | 5,140.00 | 5,190.00 | 5,190.00 | 69,000 |
| Dec 4, 2024 | 5,260.00 | 5,260.00 | 5,150.00 | 5,160.00 | 5,160.00 | 104,900 |
| Dec 3, 2024 | 5,240.00 | 5,300.00 | 5,240.00 | 5,240.00 | 5,240.00 | 82,400 |
| Dec 2, 2024 | 5,170.00 | 5,230.00 | 5,170.00 | 5,200.00 | 5,200.00 | 59,100 |
| Nov 29, 2024 | 5,160.00 | 5,210.00 | 5,140.00 | 5,170.00 | 5,170.00 | 75,400 |
| Nov 28, 2024 | 5,100.00 | 5,170.00 | 5,090.00 | 5,160.00 | 5,160.00 | 57,100 |
| Nov 27, 2024 | 5,150.00 | 5,180.00 | 5,080.00 | 5,100.00 | 5,100.00 | 88,900 |
| Nov 26, 2024 | 5,120.00 | 5,170.00 | 5,090.00 | 5,150.00 | 5,150.00 | 124,300 |
| Nov 25, 2024 | 5,200.00 | 5,200.00 | 5,120.00 | 5,120.00 | 5,120.00 | 231,400 |
| Nov 22, 2024 | 5,200.00 | 5,210.00 | 5,170.00 | 5,200.00 | 5,200.00 | 135,900 |
| Nov 21, 2024 | 5,210.00 | 5,250.00 | 5,190.00 | 5,200.00 | 5,200.00 | 60,500 |
| Nov 20, 2024 | 5,220.00 | 5,260.00 | 5,200.00 | 5,210.00 | 5,210.00 | 90,900 |
| Nov 19, 2024 | 5,230.00 | 5,280.00 | 5,220.00 | 5,240.00 | 5,240.00 | 90,600 |
| Nov 18, 2024 | 5,220.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,250.00 | 74,900 |
| Nov 15, 2024 | 5,210.00 | 5,280.00 | 5,210.00 | 5,240.00 | 5,240.00 | 109,200 |
| Nov 14, 2024 | 5,170.00 | 5,230.00 | 5,150.00 | 5,170.00 | 5,170.00 | 200,500 |
| Nov 13, 2024 | 5,200.00 | 5,260.00 | 5,170.00 | 5,200.00 | 5,200.00 | 151,800 |
| Nov 12, 2024 | 5,230.00 | 5,270.00 | 5,200.00 | 5,200.00 | 5,200.00 | 104,400 |
| Nov 11, 2024 | 5,310.00 | 5,320.00 | 5,230.00 | 5,230.00 | 5,230.00 | 112,400 |
| Nov 8, 2024 | 5,480.00 | 5,480.00 | 5,320.00 | 5,320.00 | 5,320.00 | 112,400 |
| Nov 7, 2024 | 5,380.00 | 5,470.00 | 5,370.00 | 5,450.00 | 5,450.00 | 99,500 |
| Nov 6, 2024 | 5,400.00 | 5,690.00 | 5,320.00 | 5,370.00 | 5,370.00 | 207,700 |
| Nov 5, 2024 | 5,370.00 | 5,430.00 | 5,350.00 | 5,390.00 | 5,390.00 | 73,800 |
| Nov 1, 2024 | 5,410.00 | 5,410.00 | 5,330.00 | 5,330.00 | 5,330.00 | 81,200 |
| Oct 31, 2024 | 5,390.00 | 5,470.00 | 5,370.00 | 5,440.00 | 5,440.00 | 70,800 |
| Oct 30, 2024 | 5,410.00 | 5,450.00 | 5,360.00 | 5,370.00 | 5,370.00 | 366,300 |
| Oct 29, 2024 | 5,400.00 | 5,410.00 | 5,370.00 | 5,410.00 | 5,410.00 | 45,600 |
| Oct 28, 2024 | 5,320.00 | 5,420.00 | 5,310.00 | 5,400.00 | 5,400.00 | 50,500 |
| Oct 25, 2024 | 5,400.00 | 5,410.00 | 5,320.00 | 5,320.00 | 5,320.00 | 37,200 |
| Oct 24, 2024 | 5,400.00 | 5,410.00 | 5,340.00 | 5,380.00 | 5,380.00 | 73,400 |
| Oct 23, 2024 | 5,460.00 | 5,490.00 | 5,420.00 | 5,440.00 | 5,440.00 | 53,400 |
| Oct 22, 2024 | 5,550.00 | 5,550.00 | 5,460.00 | 5,490.00 | 5,490.00 | 58,900 |
| Oct 21, 2024 | 5,530.00 | 5,580.00 | 5,520.00 | 5,550.00 | 5,550.00 | 29,300 |
| Oct 18, 2024 | 5,580.00 | 5,580.00 | 5,520.00 | 5,550.00 | 5,550.00 | 24,200 |
| Oct 17, 2024 | 5,540.00 | 5,550.00 | 5,510.00 | 5,530.00 | 5,530.00 | 65,600 |
| Oct 16, 2024 | 5,510.00 | 5,640.00 | 5,510.00 | 5,560.00 | 5,560.00 | 72,300 |
| Oct 15, 2024 | 5,500.00 | 5,640.00 | 5,480.00 | 5,610.00 | 5,610.00 | 119,000 |
| Oct 11, 2024 | 5,540.00 | 5,540.00 | 5,470.00 | 5,490.00 | 5,490.00 | 94,700 |
| Oct 10, 2024 | 5,530.00 | 5,560.00 | 5,500.00 | 5,510.00 | 5,510.00 | 65,000 |
| Oct 9, 2024 | 5,560.00 | 5,620.00 | 5,520.00 | 5,580.00 | 5,580.00 | 98,100 |
| Oct 8, 2024 | 5,730.00 | 5,730.00 | 5,490.00 | 5,500.00 | 5,500.00 | 234,800 |
| Oct 7, 2024 | 5,870.00 | 5,870.00 | 5,770.00 | 5,830.00 | 5,830.00 | 52,000 |
| Oct 4, 2024 | 5,670.00 | 5,850.00 | 5,670.00 | 5,830.00 | 5,830.00 | 74,700 |
| Oct 3, 2024 | 5,800.00 | 5,820.00 | 5,670.00 | 5,720.00 | 5,720.00 | 68,800 |
| Oct 2, 2024 | 5,740.00 | 5,830.00 | 5,680.00 | 5,720.00 | 5,720.00 | 88,700 |
| Oct 1, 2024 | 5,650.00 | 5,780.00 | 5,650.00 | 5,780.00 | 5,780.00 | 80,000 |
| Sep 30, 2024 | 5,510.00 | 5,600.00 | 5,510.00 | 5,590.00 | 5,590.00 | 72,000 |
| Sep 27, 2024 | 100.00 Dividend | |||||
| Sep 27, 2024 | 5,590.00 | 5,690.00 | 5,560.00 | 5,670.00 | 5,670.00 | 99,400 |
| Sep 26, 2024 | 5,580.00 | 5,630.00 | 5,560.00 | 5,630.00 | 5,530.00 | 137,100 |
| Sep 25, 2024 | 5,560.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,402.31 | 71,700 |
| Sep 24, 2024 | 5,620.00 | 5,630.00 | 5,580.00 | 5,580.00 | 5,480.89 | 75,000 |
| Sep 20, 2024 | 5,610.00 | 5,630.00 | 5,560.00 | 5,560.00 | 5,461.24 | 83,300 |
| Sep 19, 2024 | 5,520.00 | 5,580.00 | 5,510.00 | 5,540.00 | 5,441.60 | 41,900 |
| Sep 18, 2024 | 5,450.00 | 5,500.00 | 5,430.00 | 5,490.00 | 5,392.49 | 34,900 |
| Sep 17, 2024 | 5,430.00 | 5,470.00 | 5,390.00 | 5,440.00 | 5,343.37 | 44,300 |
| Sep 13, 2024 | 5,360.00 | 5,450.00 | 5,360.00 | 5,420.00 | 5,323.73 | 65,800 |
| Sep 12, 2024 | 5,450.00 | 5,500.00 | 5,360.00 | 5,410.00 | 5,313.91 | 81,600 |
| Sep 11, 2024 | 5,460.00 | 5,480.00 | 5,320.00 | 5,360.00 | 5,264.80 | 73,300 |
| Sep 10, 2024 | 5,480.00 | 5,530.00 | 5,460.00 | 5,460.00 | 5,363.02 | 35,800 |
| Sep 9, 2024 | 5,390.00 | 5,480.00 | 5,370.00 | 5,480.00 | 5,382.66 | 76,000 |
| Sep 6, 2024 | 5,600.00 | 5,600.00 | 5,460.00 | 5,490.00 | 5,392.49 | 79,700 |
| Sep 5, 2024 | 5,550.00 | 5,690.00 | 5,540.00 | 5,600.00 | 5,500.53 | 44,100 |
| Sep 4, 2024 | 5,530.00 | 5,630.00 | 5,530.00 | 5,570.00 | 5,471.07 | 93,600 |
| Sep 3, 2024 | 5,800.00 | 5,800.00 | 5,640.00 | 5,690.00 | 5,588.93 | 110,400 |
| Sep 2, 2024 | 5,750.00 | 5,800.00 | 5,720.00 | 5,780.00 | 5,677.34 | 41,200 |
| Aug 30, 2024 | 5,700.00 | 5,790.00 | 5,680.00 | 5,750.00 | 5,647.87 | 116,800 |
| Aug 29, 2024 | 5,630.00 | 5,690.00 | 5,600.00 | 5,680.00 | 5,579.11 | 55,700 |
| Aug 28, 2024 | 5,640.00 | 5,650.00 | 5,570.00 | 5,630.00 | 5,530.00 | 55,600 |
| Aug 27, 2024 | 5,640.00 | 5,680.00 | 5,620.00 | 5,660.00 | 5,559.47 | 60,500 |
| Aug 26, 2024 | 5,590.00 | 5,650.00 | 5,580.00 | 5,640.00 | 5,539.82 | 53,800 |
| Aug 23, 2024 | 5,630.00 | 5,670.00 | 5,590.00 | 5,590.00 | 5,490.71 | 74,600 |
| Aug 22, 2024 | 5,680.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,539.82 | 89,600 |
| Aug 21, 2024 | 5,630.00 | 5,730.00 | 5,630.00 | 5,720.00 | 5,618.40 | 55,700 |
| Aug 20, 2024 | 5,670.00 | 5,730.00 | 5,610.00 | 5,720.00 | 5,618.40 | 81,700 |
| Aug 19, 2024 | 5,760.00 | 5,820.00 | 5,610.00 | 5,610.00 | 5,510.35 | 127,400 |
| Aug 16, 2024 | 5,900.00 | 5,910.00 | 5,770.00 | 5,850.00 | 5,746.09 | 86,200 |
| Aug 15, 2024 | 5,900.00 | 5,920.00 | 5,810.00 | 5,810.00 | 5,706.80 | 156,600 |
| Aug 14, 2024 | 5,690.00 | 5,870.00 | 5,660.00 | 5,870.00 | 5,765.74 | 111,300 |
| Aug 13, 2024 | 5,450.00 | 5,750.00 | 5,450.00 | 5,730.00 | 5,628.22 | 160,200 |
| Aug 9, 2024 | 5,290.00 | 5,350.00 | 5,180.00 | 5,260.00 | 5,166.57 | 127,000 |
| Aug 8, 2024 | 5,290.00 | 5,300.00 | 5,180.00 | 5,190.00 | 5,097.82 | 91,900 |
| Aug 7, 2024 | 5,260.00 | 5,520.00 | 5,220.00 | 5,320.00 | 5,225.51 | 137,200 |
| Aug 6, 2024 | 5,140.00 | 5,460.00 | 5,130.00 | 5,320.00 | 5,225.51 | 172,000 |
| Aug 5, 2024 | 5,000.00 | 5,070.00 | 4,655.00 | 4,755.00 | 4,670.54 | 295,700 |
| Aug 2, 2024 | 5,350.00 | 5,460.00 | 5,260.00 | 5,270.00 | 5,176.39 | 190,200 |
| Aug 1, 2024 | 5,620.00 | 5,630.00 | 5,510.00 | 5,530.00 | 5,431.78 | 85,500 |
| Jul 31, 2024 | 5,480.00 | 5,690.00 | 5,470.00 | 5,680.00 | 5,579.11 | 62,400 |
| Jul 30, 2024 | 5,530.00 | 5,550.00 | 5,470.00 | 5,520.00 | 5,421.95 | 89,100 |
| Jul 29, 2024 | 5,490.00 | 5,580.00 | 5,470.00 | 5,570.00 | 5,471.07 | 81,900 |
| Jul 26, 2024 | 5,540.00 | 5,540.00 | 5,430.00 | 5,430.00 | 5,333.55 | 110,100 |
| Jul 25, 2024 | 5,510.00 | 5,550.00 | 5,460.00 | 5,500.00 | 5,402.31 | 95,800 |
| Jul 24, 2024 | 5,710.00 | 5,710.00 | 5,560.00 | 5,570.00 | 5,471.07 | 90,100 |
| Jul 23, 2024 | 5,580.00 | 5,710.00 | 5,580.00 | 5,690.00 | 5,588.93 | 90,100 |
| Jul 22, 2024 | 5,790.00 | 5,790.00 | 5,520.00 | 5,530.00 | 5,431.78 | 196,800 |
| Jul 19, 2024 | 5,820.00 | 5,880.00 | 5,750.00 | 5,800.00 | 5,696.98 | 66,400 |
| Jul 18, 2024 | 5,850.00 | 5,880.00 | 5,810.00 | 5,810.00 | 5,706.80 | 42,200 |
| Jul 17, 2024 | 5,870.00 | 5,900.00 | 5,810.00 | 5,870.00 | 5,765.74 | 60,300 |
| Jul 16, 2024 | 5,800.00 | 5,910.00 | 5,800.00 | 5,840.00 | 5,736.27 | 104,100 |
| Jul 12, 2024 | 5,630.00 | 5,770.00 | 5,620.00 | 5,770.00 | 5,667.51 | 77,600 |
| Jul 11, 2024 | 5,720.00 | 5,810.00 | 5,670.00 | 5,670.00 | 5,569.29 | 128,300 |
| Jul 10, 2024 | 5,580.00 | 5,740.00 | 5,570.00 | 5,700.00 | 5,598.76 | 110,700 |
| Jul 9, 2024 | 5,710.00 | 5,720.00 | 5,550.00 | 5,580.00 | 5,480.89 | 161,600 |
| Jul 8, 2024 | 5,780.00 | 5,810.00 | 5,730.00 | 5,730.00 | 5,628.22 | 76,600 |
| Jul 5, 2024 | 5,810.00 | 5,880.00 | 5,770.00 | 5,800.00 | 5,696.98 | 124,600 |
| Jul 4, 2024 | 5,800.00 | 5,820.00 | 5,770.00 | 5,780.00 | 5,677.34 | 92,100 |
| Jul 3, 2024 | 5,780.00 | 5,800.00 | 5,740.00 | 5,770.00 | 5,667.51 | 89,100 |
| Jul 2, 2024 | 5,720.00 | 5,820.00 | 5,700.00 | 5,810.00 | 5,706.80 | 145,500 |
| Jul 1, 2024 | 5,620.00 | 5,740.00 | 5,620.00 | 5,680.00 | 5,579.11 | 115,300 |
| Jun 28, 2024 | 5,610.00 | 5,660.00 | 5,580.00 | 5,620.00 | 5,520.18 | 115,400 |
| Jun 27, 2024 | 5,520.00 | 5,560.00 | 5,480.00 | 5,540.00 | 5,441.60 | 268,900 |
| Jun 26, 2024 | 5,450.00 | 5,520.00 | 5,440.00 | 5,520.00 | 5,421.95 | 129,900 |
| Jun 25, 2024 | 5,440.00 | 5,490.00 | 5,420.00 | 5,490.00 | 5,392.49 | 120,000 |
| Jun 24, 2024 | 5,430.00 | 5,440.00 | 5,400.00 | 5,440.00 | 5,343.37 | 67,200 |
| Jun 21, 2024 | 5,430.00 | 5,430.00 | 5,380.00 | 5,410.00 | 5,313.91 | 87,700 |
| Jun 20, 2024 | 5,430.00 | 5,430.00 | 5,340.00 | 5,370.00 | 5,274.62 | 85,000 |
| Jun 19, 2024 | 5,440.00 | 5,440.00 | 5,370.00 | 5,390.00 | 5,294.26 | 70,300 |
| Jun 18, 2024 | 5,440.00 | 5,450.00 | 5,410.00 | 5,420.00 | 5,323.73 | 60,900 |
| Jun 17, 2024 | 5,420.00 | 5,440.00 | 5,380.00 | 5,420.00 | 5,323.73 | 117,100 |
| Jun 14, 2024 | 5,310.00 | 5,440.00 | 5,300.00 | 5,440.00 | 5,343.37 | 128,600 |
| Jun 13, 2024 | 5,380.00 | 5,390.00 | 5,310.00 | 5,320.00 | 5,225.51 | 111,400 |
| Jun 12, 2024 | 5,380.00 | 5,440.00 | 5,380.00 | 5,380.00 | 5,284.44 | 111,100 |
| Jun 11, 2024 | 5,410.00 | 5,430.00 | 5,370.00 | 5,380.00 | 5,284.44 | 146,900 |
| Jun 10, 2024 | 5,400.00 | 5,450.00 | 5,350.00 | 5,380.00 | 5,284.44 | 208,700 |
| Jun 7, 2024 | 5,440.00 | 5,440.00 | 5,370.00 | 5,380.00 | 5,284.44 | 178,500 |
| Jun 6, 2024 | 5,580.00 | 5,580.00 | 5,440.00 | 5,440.00 | 5,343.37 | 108,600 |
| Jun 5, 2024 | 5,660.00 | 5,660.00 | 5,450.00 | 5,510.00 | 5,412.13 | 205,100 |
| Jun 4, 2024 | 5,750.00 | 5,820.00 | 5,700.00 | 5,800.00 | 5,696.98 | 104,300 |
| Jun 3, 2024 | 5,730.00 | 5,760.00 | 5,690.00 | 5,760.00 | 5,657.69 | 49,300 |
| May 31, 2024 | 5,660.00 | 5,720.00 | 5,620.00 | 5,720.00 | 5,618.40 | 74,400 |
| May 30, 2024 | 5,530.00 | 5,690.00 | 5,530.00 | 5,630.00 | 5,530.00 | 60,400 |
| May 29, 2024 | 5,630.00 | 5,630.00 | 5,520.00 | 5,550.00 | 5,451.42 | 85,600 |
| May 28, 2024 | 5,640.00 | 5,680.00 | 5,620.00 | 5,620.00 | 5,520.18 | 51,200 |
| May 27, 2024 | 5,660.00 | 5,730.00 | 5,650.00 | 5,680.00 | 5,579.11 | 59,400 |
| May 24, 2024 | 5,560.00 | 5,640.00 | 5,500.00 | 5,620.00 | 5,520.18 | 76,400 |
| May 23, 2024 | 5,670.00 | 5,670.00 | 5,590.00 | 5,660.00 | 5,559.47 | 57,300 |
| May 22, 2024 | 5,690.00 | 5,710.00 | 5,620.00 | 5,660.00 | 5,559.47 | 70,800 |
| May 21, 2024 | 5,730.00 | 5,750.00 | 5,610.00 | 5,650.00 | 5,549.64 | 113,700 |
| May 20, 2024 | 5,610.00 | 5,770.00 | 5,570.00 | 5,770.00 | 5,667.51 | 115,300 |
| May 17, 2024 | 5,460.00 | 5,660.00 | 5,450.00 | 5,540.00 | 5,441.60 | 150,200 |
| May 16, 2024 | 5,440.00 | 5,490.00 | 5,360.00 | 5,440.00 | 5,343.37 | 89,600 |
| May 15, 2024 | 5,350.00 | 5,420.00 | 5,310.00 | 5,400.00 | 5,304.08 | 79,300 |
| May 14, 2024 | 5,400.00 | 5,440.00 | 5,300.00 | 5,300.00 | 5,205.86 | 145,300 |
| May 13, 2024 | 5,770.00 | 5,840.00 | 5,340.00 | 5,410.00 | 5,313.91 | 369,100 |
| May 10, 2024 | 4,895.00 | 5,580.00 | 4,815.00 | 5,580.00 | 5,480.89 | 156,200 |
| May 9, 2024 | 4,875.00 | 4,935.00 | 4,875.00 | 4,880.00 | 4,793.32 | 55,900 |
| May 8, 2024 | 4,935.00 | 4,970.00 | 4,865.00 | 4,900.00 | 4,812.97 | 51,100 |
| May 7, 2024 | 4,965.00 | 5,010.00 | 4,935.00 | 4,965.00 | 4,876.81 | 69,700 |
| May 2, 2024 | 4,920.00 | 4,945.00 | 4,870.00 | 4,935.00 | 4,847.34 | 37,100 |
| May 1, 2024 | 4,900.00 | 4,940.00 | 4,825.00 | 4,860.00 | 4,773.68 | 76,900 |
| Apr 30, 2024 | 4,970.00 | 5,050.00 | 4,905.00 | 4,970.00 | 4,881.72 | 93,500 |
| Apr 26, 2024 | 4,805.00 | 5,010.00 | 4,805.00 | 4,905.00 | 4,817.88 | 326,400 |
| Apr 25, 2024 | 4,690.00 | 4,715.00 | 4,640.00 | 4,695.00 | 4,611.61 | 41,000 |
| Apr 24, 2024 | 4,600.00 | 4,720.00 | 4,560.00 | 4,700.00 | 4,616.52 | 83,800 |
| Apr 23, 2024 | 4,540.00 | 4,585.00 | 4,495.00 | 4,545.00 | 4,464.27 | 19,900 |
| Apr 22, 2024 | 4,455.00 | 4,545.00 | 4,455.00 | 4,540.00 | 4,459.36 | 40,400 |
| Apr 19, 2024 | 4,425.00 | 4,465.00 | 4,305.00 | 4,385.00 | 4,307.11 | 50,300 |
| Apr 18, 2024 | 4,480.00 | 4,490.00 | 4,430.00 | 4,450.00 | 4,370.96 | 31,600 |
| Apr 17, 2024 | 4,510.00 | 4,525.00 | 4,465.00 | 4,465.00 | 4,385.69 | 44,300 |
| Apr 16, 2024 | 4,590.00 | 4,590.00 | 4,420.00 | 4,490.00 | 4,410.25 | 39,300 |
| Apr 15, 2024 | 4,520.00 | 4,595.00 | 4,495.00 | 4,595.00 | 4,513.38 | 33,100 |
| Apr 12, 2024 | 4,615.00 | 4,635.00 | 4,560.00 | 4,580.00 | 4,498.65 | 33,900 |
| Apr 11, 2024 | 4,520.00 | 4,615.00 | 4,500.00 | 4,600.00 | 4,518.29 | 32,500 |
| Apr 10, 2024 | 4,570.00 | 4,630.00 | 4,525.00 | 4,555.00 | 4,474.09 | 38,600 |
| Apr 9, 2024 | 4,535.00 | 4,620.00 | 4,525.00 | 4,595.00 | 4,513.38 | 45,900 |
| Apr 8, 2024 | 4,465.00 | 4,550.00 | 4,450.00 | 4,535.00 | 4,454.45 | 58,500 |
| Apr 5, 2024 | 4,400.00 | 4,440.00 | 4,345.00 | 4,410.00 | 4,331.67 | 24,200 |
| Apr 4, 2024 | 4,440.00 | 4,475.00 | 4,400.00 | 4,440.00 | 4,361.14 | 40,800 |
| Apr 3, 2024 | 4,370.00 | 4,430.00 | 4,320.00 | 4,400.00 | 4,321.85 | 48,100 |
| Apr 2, 2024 | 4,470.00 | 4,520.00 | 4,405.00 | 4,425.00 | 4,346.40 | 43,100 |
| Apr 1, 2024 | 4,545.00 | 4,555.00 | 4,455.00 | 4,470.00 | 4,390.60 | 57,500 |
| Mar 29, 2024 | 4,565.00 | 4,620.00 | 4,535.00 | 4,585.00 | 4,503.56 | 29,400 |
| Mar 28, 2024 | 145.00 Dividend | |||||
| Mar 28, 2024 | 4,770.00 | 4,770.00 | 4,560.00 | 4,565.00 | 4,483.92 | 100,700 |
| Mar 27, 2024 | 4,750.00 | 4,905.00 | 4,715.00 | 4,825.00 | 4,596.87 | 161,600 |
| Mar 26, 2024 | 4,720.00 | 4,805.00 | 4,715.00 | 4,740.00 | 4,515.89 | 63,900 |
| Mar 25, 2024 | 4,820.00 | 4,825.00 | 4,700.00 | 4,700.00 | 4,477.78 | 71,300 |
| Mar 22, 2024 | 4,850.00 | 4,920.00 | 4,765.00 | 4,785.00 | 4,558.77 | 79,600 |
| Mar 21, 2024 | 4,700.00 | 4,830.00 | 4,630.00 | 4,830.00 | 4,601.64 | 172,800 |
| Mar 19, 2024 | 4,545.00 | 4,735.00 | 4,520.00 | 4,700.00 | 4,477.78 | 109,600 |
| Mar 18, 2024 | 4,585.00 | 4,615.00 | 4,460.00 | 4,510.00 | 4,296.77 | 88,400 |
| Mar 15, 2024 | 4,495.00 | 4,615.00 | 4,470.00 | 4,550.00 | 4,334.88 | 113,100 |
| Mar 14, 2024 | 4,630.00 | 4,640.00 | 4,480.00 | 4,495.00 | 4,282.48 | 62,000 |
| Mar 13, 2024 | 4,760.00 | 4,760.00 | 4,605.00 | 4,635.00 | 4,415.86 | 48,200 |
| Mar 12, 2024 | 4,685.00 | 4,725.00 | 4,625.00 | 4,700.00 | 4,477.78 | 67,400 |
| Mar 11, 2024 | 4,745.00 | 4,780.00 | 4,655.00 | 4,685.00 | 4,463.49 | 88,900 |
| Mar 8, 2024 | 4,675.00 | 4,815.00 | 4,650.00 | 4,810.00 | 4,582.58 | 129,300 |
| Mar 7, 2024 | 4,690.00 | 4,720.00 | 4,625.00 | 4,650.00 | 4,430.15 | 71,900 |
| Mar 6, 2024 | 4,585.00 | 4,640.00 | 4,550.00 | 4,625.00 | 4,406.33 | 58,200 |
| Mar 5, 2024 | 4,510.00 | 4,595.00 | 4,505.00 | 4,545.00 | 4,330.11 | 48,100 |
| Mar 4, 2024 | 4,595.00 | 4,595.00 | 4,495.00 | 4,495.00 | 4,282.48 | 82,700 |
| Mar 1, 2024 | 4,535.00 | 4,570.00 | 4,485.00 | 4,570.00 | 4,353.93 | 93,400 |
| Feb 29, 2024 | 4,385.00 | 4,495.00 | 4,365.00 | 4,465.00 | 4,253.90 | 103,400 |
| Feb 28, 2024 | 4,340.00 | 4,420.00 | 4,325.00 | 4,400.00 | 4,191.97 | 64,900 |
| Feb 27, 2024 | 4,270.00 | 4,360.00 | 4,265.00 | 4,320.00 | 4,115.75 | 62,000 |
| Feb 26, 2024 | 4,350.00 | 4,360.00 | 4,225.00 | 4,265.00 | 4,063.35 | 58,300 |
| Feb 22, 2024 | 4,275.00 | 4,305.00 | 4,260.00 | 4,290.00 | 4,087.17 | 56,500 |
| Feb 21, 2024 | 4,290.00 | 4,315.00 | 4,250.00 | 4,275.00 | 4,072.88 | 38,000 |
Related Tickers
104700.KS KISCO Corp.
8,100.00
-0.12%
460850.KS Dongkuk CM Co., Ltd.
6,940.00
+2.81%
084010.KS Daehan Steel Co., Ltd.
15,600.00
+0.65%
5482.T Aichi Steel Corporation
7,240.00
+0.84%
003030.KS SeAH Steel Holdings Corporation
227,000.00
+0.22%
5449.T Osaka Steel Co., Ltd.
2,749.00
+3.19%
306200.KS SeAH Steel Corporation
156,400.00
+0.45%
5406.T Kobe Steel, Ltd.
1,753.00
+0.17%
RATNAMANI.NS Ratnamani Metals & Tubes Limited
2,404.90
-3.83%
KIOCL.NS KIOCL Limited
251.20
-1.72%