376.00
+7.00
+(1.90%)
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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 371.00 | 376.00 | 370.00 | 376.00 | 376.00 | 21,400 |
| Jan 22, 2025 | 359.00 | 369.00 | 359.00 | 369.00 | 369.00 | 13,000 |
| Jan 21, 2025 | 355.00 | 367.00 | 353.00 | 361.00 | 361.00 | 19,400 |
| Jan 20, 2025 | 353.00 | 358.00 | 352.00 | 354.00 | 354.00 | 16,800 |
| Jan 17, 2025 | 356.00 | 356.00 | 351.00 | 351.00 | 351.00 | 17,800 |
| Jan 16, 2025 | 360.00 | 363.00 | 356.00 | 356.00 | 356.00 | 11,600 |
| Jan 15, 2025 | 362.00 | 364.00 | 362.00 | 362.00 | 362.00 | 6,600 |
| Jan 14, 2025 | 360.00 | 365.00 | 359.00 | 362.00 | 362.00 | 14,200 |
| Jan 10, 2025 | 361.00 | 365.00 | 361.00 | 362.00 | 362.00 | 4,100 |
| Jan 9, 2025 | 368.00 | 368.00 | 361.00 | 362.00 | 362.00 | 9,400 |
| Jan 8, 2025 | 367.00 | 369.00 | 363.00 | 368.00 | 368.00 | 20,300 |
| Jan 7, 2025 | 379.00 | 379.00 | 367.00 | 370.00 | 370.00 | 12,700 |
| Jan 6, 2025 | 377.00 | 377.00 | 372.00 | 373.00 | 373.00 | 12,700 |
| Dec 30, 2024 | 363.00 | 370.00 | 360.00 | 369.00 | 369.00 | 16,000 |
| Dec 27, 2024 | 343.00 | 358.00 | 343.00 | 358.00 | 358.00 | 19,900 |
| Dec 26, 2024 | 340.00 | 345.00 | 340.00 | 340.00 | 340.00 | 42,100 |
| Dec 25, 2024 | 344.00 | 345.00 | 338.00 | 342.00 | 342.00 | 42,000 |
| Dec 24, 2024 | 342.00 | 343.00 | 335.00 | 342.00 | 342.00 | 29,200 |
| Dec 23, 2024 | 342.00 | 345.00 | 338.00 | 339.00 | 339.00 | 30,300 |
| Dec 20, 2024 | 349.00 | 349.00 | 340.00 | 344.00 | 344.00 | 33,400 |
| Dec 19, 2024 | 349.00 | 351.00 | 343.00 | 349.00 | 349.00 | 20,200 |
| Dec 18, 2024 | 350.00 | 354.00 | 349.00 | 350.00 | 350.00 | 6,400 |
| Dec 17, 2024 | 353.00 | 355.00 | 344.00 | 350.00 | 350.00 | 34,500 |
| Dec 16, 2024 | 355.00 | 356.00 | 352.00 | 353.00 | 353.00 | 23,100 |
| Dec 13, 2024 | 354.00 | 358.00 | 353.00 | 355.00 | 355.00 | 11,200 |
| Dec 12, 2024 | 357.00 | 358.00 | 355.00 | 357.00 | 357.00 | 11,600 |
| Dec 11, 2024 | 361.00 | 361.00 | 356.00 | 356.00 | 356.00 | 21,100 |
| Dec 10, 2024 | 362.00 | 363.00 | 356.00 | 362.00 | 362.00 | 13,100 |
| Dec 9, 2024 | 366.00 | 366.00 | 350.00 | 363.00 | 363.00 | 43,100 |
| Dec 6, 2024 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 15,500 |
| Dec 5, 2024 | 367.00 | 369.00 | 362.00 | 363.00 | 363.00 | 11,200 |
| Dec 4, 2024 | 373.00 | 373.00 | 365.00 | 368.00 | 368.00 | 25,000 |
| Dec 3, 2024 | 375.00 | 375.00 | 369.00 | 370.00 | 370.00 | 24,100 |
| Dec 2, 2024 | 378.00 | 378.00 | 374.00 | 374.00 | 374.00 | 8,900 |
| Nov 29, 2024 | 377.00 | 380.00 | 376.00 | 376.00 | 376.00 | 8,000 |
| Nov 28, 2024 | 385.00 | 385.00 | 378.00 | 379.00 | 379.00 | 8,900 |
| Nov 27, 2024 | 387.00 | 388.00 | 379.00 | 385.00 | 385.00 | 17,600 |
| Nov 26, 2024 | 390.00 | 391.00 | 388.00 | 389.00 | 389.00 | 9,500 |
| Nov 25, 2024 | 397.00 | 397.00 | 391.00 | 391.00 | 391.00 | 12,000 |
| Nov 22, 2024 | 392.00 | 395.00 | 392.00 | 395.00 | 395.00 | 5,100 |
| Nov 21, 2024 | 393.00 | 395.00 | 390.00 | 392.00 | 392.00 | 6,100 |
| Nov 20, 2024 | 390.00 | 395.00 | 390.00 | 393.00 | 393.00 | 9,600 |
| Nov 19, 2024 | 388.00 | 396.00 | 388.00 | 392.00 | 392.00 | 9,900 |
| Nov 18, 2024 | 385.00 | 390.00 | 384.00 | 388.00 | 388.00 | 7,900 |
| Nov 15, 2024 | 391.00 | 392.00 | 382.00 | 386.00 | 386.00 | 10,700 |
| Nov 14, 2024 | 403.00 | 403.00 | 383.00 | 384.00 | 384.00 | 45,800 |
| Nov 13, 2024 | 389.00 | 390.00 | 382.00 | 382.00 | 382.00 | 28,700 |
| Nov 12, 2024 | 388.00 | 389.00 | 385.00 | 387.00 | 387.00 | 10,900 |
| Nov 11, 2024 | 387.00 | 395.00 | 386.00 | 388.00 | 388.00 | 13,600 |
| Nov 8, 2024 | 394.00 | 396.00 | 386.00 | 387.00 | 387.00 | 15,100 |
| Nov 7, 2024 | 386.00 | 401.00 | 386.00 | 396.00 | 396.00 | 42,800 |
| Nov 6, 2024 | 388.00 | 388.00 | 383.00 | 386.00 | 386.00 | 15,400 |
| Nov 5, 2024 | 375.00 | 384.00 | 375.00 | 384.00 | 384.00 | 26,300 |
| Nov 1, 2024 | 397.00 | 397.00 | 376.00 | 388.00 | 388.00 | 33,800 |
| Oct 31, 2024 | 382.00 | 393.00 | 371.00 | 393.00 | 393.00 | 30,400 |
| Oct 30, 2024 | 402.00 | 402.00 | 376.00 | 376.00 | 376.00 | 104,500 |
| Oct 29, 2024 | 386.00 | 403.00 | 386.00 | 403.00 | 403.00 | 29,200 |
| Oct 28, 2024 | 379.00 | 395.00 | 379.00 | 391.00 | 391.00 | 18,600 |
| Oct 25, 2024 | 385.00 | 385.00 | 379.00 | 381.00 | 381.00 | 9,900 |
| Oct 24, 2024 | 375.00 | 384.00 | 371.00 | 384.00 | 384.00 | 16,200 |
| Oct 23, 2024 | 380.00 | 384.00 | 378.00 | 379.00 | 379.00 | 8,800 |
| Oct 22, 2024 | 383.00 | 385.00 | 379.00 | 380.00 | 380.00 | 10,600 |
| Oct 21, 2024 | 377.00 | 385.00 | 376.00 | 383.00 | 383.00 | 8,800 |
| Oct 18, 2024 | 378.00 | 379.00 | 376.00 | 376.00 | 376.00 | 8,100 |
| Oct 17, 2024 | 375.00 | 379.00 | 374.00 | 376.00 | 376.00 | 10,800 |
| Oct 16, 2024 | 375.00 | 377.00 | 369.00 | 377.00 | 377.00 | 24,000 |
| Oct 15, 2024 | 374.00 | 375.00 | 370.00 | 372.00 | 372.00 | 20,300 |
| Oct 11, 2024 | 378.00 | 378.00 | 371.00 | 373.00 | 373.00 | 9,200 |
| Oct 10, 2024 | 374.00 | 378.00 | 373.00 | 373.00 | 373.00 | 12,700 |
| Oct 9, 2024 | 384.00 | 384.00 | 373.00 | 376.00 | 376.00 | 27,900 |
| Oct 8, 2024 | 388.00 | 391.00 | 379.00 | 382.00 | 382.00 | 29,800 |
| Oct 7, 2024 | 395.00 | 395.00 | 388.00 | 390.00 | 390.00 | 27,400 |
| Oct 4, 2024 | 394.00 | 394.00 | 389.00 | 389.00 | 389.00 | 12,400 |
| Oct 3, 2024 | 393.00 | 397.00 | 391.00 | 391.00 | 391.00 | 9,900 |
| Oct 2, 2024 | 398.00 | 400.00 | 391.00 | 391.00 | 391.00 | 20,100 |
| Oct 1, 2024 | 391.00 | 400.00 | 391.00 | 397.00 | 397.00 | 13,600 |
| Sep 30, 2024 | 399.00 | 399.00 | 391.00 | 391.00 | 391.00 | 17,300 |
| Sep 27, 2024 | 398.00 | 405.00 | 398.00 | 400.00 | 400.00 | 14,900 |
| Sep 26, 2024 | 398.00 | 402.00 | 396.00 | 400.00 | 400.00 | 21,400 |
| Sep 25, 2024 | 402.00 | 402.00 | 396.00 | 398.00 | 398.00 | 7,400 |
| Sep 24, 2024 | 400.00 | 405.00 | 396.00 | 400.00 | 400.00 | 29,000 |
| Sep 20, 2024 | 404.00 | 406.00 | 402.00 | 406.00 | 406.00 | 18,000 |
| Sep 19, 2024 | 409.00 | 410.00 | 399.00 | 407.00 | 407.00 | 17,800 |
| Sep 18, 2024 | 397.00 | 406.00 | 397.00 | 406.00 | 406.00 | 19,000 |
| Sep 17, 2024 | 401.00 | 401.00 | 393.00 | 396.00 | 396.00 | 29,400 |
| Sep 13, 2024 | 387.00 | 393.00 | 382.00 | 393.00 | 393.00 | 32,100 |
| Sep 12, 2024 | 390.00 | 404.00 | 390.00 | 394.00 | 394.00 | 16,900 |
| Sep 11, 2024 | 397.00 | 397.00 | 378.00 | 390.00 | 390.00 | 54,300 |
| Sep 10, 2024 | 400.00 | 405.00 | 391.00 | 391.00 | 391.00 | 22,400 |
| Sep 9, 2024 | 399.00 | 400.00 | 392.00 | 400.00 | 400.00 | 18,400 |
| Sep 6, 2024 | 400.00 | 402.00 | 397.00 | 400.00 | 400.00 | 7,800 |
| Sep 5, 2024 | 391.00 | 406.00 | 391.00 | 398.00 | 398.00 | 17,300 |
| Sep 4, 2024 | 408.00 | 409.00 | 392.00 | 400.00 | 400.00 | 37,000 |
| Sep 3, 2024 | 414.00 | 414.00 | 409.00 | 411.00 | 411.00 | 4,900 |
| Sep 2, 2024 | 415.00 | 415.00 | 409.00 | 411.00 | 411.00 | 15,300 |
| Aug 30, 2024 | 410.00 | 416.00 | 410.00 | 412.00 | 412.00 | 15,800 |
| Aug 29, 2024 | 408.00 | 413.00 | 407.00 | 409.00 | 409.00 | 14,300 |
| Aug 28, 2024 | 416.00 | 416.00 | 409.00 | 410.00 | 410.00 | 7,900 |
| Aug 27, 2024 | 413.00 | 423.00 | 413.00 | 417.00 | 417.00 | 32,600 |
| Aug 26, 2024 | 417.00 | 417.00 | 411.00 | 413.00 | 413.00 | 14,200 |
| Aug 23, 2024 | 415.00 | 415.00 | 408.00 | 411.00 | 411.00 | 20,200 |
| Aug 22, 2024 | 415.00 | 415.00 | 407.00 | 414.00 | 414.00 | 37,500 |
| Aug 21, 2024 | 408.00 | 415.00 | 405.00 | 410.00 | 410.00 | 66,000 |
| Aug 20, 2024 | 406.00 | 414.00 | 405.00 | 407.00 | 407.00 | 35,700 |
| Aug 19, 2024 | 403.00 | 408.00 | 400.00 | 403.00 | 403.00 | 36,500 |
| Aug 16, 2024 | 397.00 | 408.00 | 397.00 | 405.00 | 405.00 | 61,500 |
| Aug 15, 2024 | 404.00 | 407.00 | 395.00 | 396.00 | 396.00 | 22,700 |
| Aug 14, 2024 | 394.00 | 404.00 | 392.00 | 396.00 | 396.00 | 87,800 |
| Aug 13, 2024 | 376.00 | 395.00 | 376.00 | 386.00 | 386.00 | 43,700 |
| Aug 9, 2024 | 382.00 | 390.00 | 367.00 | 373.00 | 373.00 | 93,000 |
| Aug 8, 2024 | 371.00 | 395.00 | 370.00 | 377.00 | 377.00 | 95,000 |
| Aug 7, 2024 | 341.00 | 387.00 | 341.00 | 376.00 | 376.00 | 122,100 |
| Aug 6, 2024 | 351.00 | 374.00 | 343.00 | 349.00 | 349.00 | 196,500 |
| Aug 5, 2024 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | 179,700 |
| Aug 2, 2024 | 466.00 | 470.00 | 438.00 | 438.00 | 438.00 | 116,700 |
| Aug 1, 2024 | 455.00 | 483.00 | 433.00 | 475.00 | 475.00 | 276,800 |
| Jul 31, 2024 | 442.00 | 450.00 | 438.00 | 450.00 | 450.00 | 18,200 |
| Jul 30, 2024 | 455.00 | 455.00 | 440.00 | 440.00 | 440.00 | 86,800 |
| Jul 29, 2024 | 447.00 | 454.00 | 447.00 | 450.00 | 450.00 | 20,300 |
| Jul 26, 2024 | 443.00 | 448.00 | 442.00 | 442.00 | 442.00 | 22,100 |
| Jul 25, 2024 | 446.00 | 448.00 | 441.00 | 443.00 | 443.00 | 59,100 |
| Jul 24, 2024 | 462.00 | 462.00 | 450.00 | 450.00 | 450.00 | 39,100 |
| Jul 23, 2024 | 457.00 | 461.00 | 455.00 | 459.00 | 459.00 | 39,300 |
| Jul 22, 2024 | 468.00 | 469.00 | 454.00 | 456.00 | 456.00 | 65,400 |
| Jul 19, 2024 | 480.00 | 480.00 | 466.00 | 468.00 | 468.00 | 98,600 |
| Jul 18, 2024 | 478.00 | 481.00 | 474.00 | 474.00 | 474.00 | 21,500 |
| Jul 17, 2024 | 482.00 | 485.00 | 478.00 | 478.00 | 478.00 | 40,300 |
| Jul 16, 2024 | 488.00 | 490.00 | 478.00 | 480.00 | 480.00 | 66,700 |
| Jul 12, 2024 | 483.00 | 499.00 | 483.00 | 485.00 | 485.00 | 118,100 |
| Jul 11, 2024 | 473.00 | 488.00 | 472.00 | 484.00 | 484.00 | 62,100 |
| Jul 10, 2024 | 479.00 | 479.00 | 468.00 | 473.00 | 473.00 | 44,600 |
| Jul 9, 2024 | 474.00 | 486.00 | 468.00 | 476.00 | 476.00 | 107,700 |
| Jul 8, 2024 | 479.00 | 482.00 | 472.00 | 472.00 | 472.00 | 39,600 |
| Jul 5, 2024 | 490.00 | 490.00 | 476.00 | 476.00 | 476.00 | 43,700 |
| Jul 4, 2024 | 485.00 | 492.00 | 484.00 | 485.00 | 485.00 | 64,400 |
| Jul 3, 2024 | 488.00 | 492.00 | 485.00 | 486.00 | 486.00 | 41,300 |
| Jul 2, 2024 | 493.00 | 495.00 | 486.00 | 487.00 | 487.00 | 40,000 |
| Jul 1, 2024 | 500.00 | 502.00 | 486.00 | 487.00 | 487.00 | 49,600 |
| Jun 28, 2024 | 494.00 | 499.00 | 490.00 | 495.00 | 495.00 | 67,500 |
| Jun 27, 2024 | 485.00 | 497.00 | 484.00 | 488.00 | 488.00 | 76,000 |
| Jun 26, 2024 | 475.00 | 488.00 | 475.00 | 481.00 | 481.00 | 84,700 |
| Jun 25, 2024 | 468.00 | 475.00 | 466.00 | 473.00 | 473.00 | 47,800 |
| Jun 24, 2024 | 470.00 | 470.00 | 462.00 | 467.00 | 467.00 | 46,900 |
| Jun 21, 2024 | 455.00 | 462.00 | 455.00 | 459.00 | 459.00 | 14,600 |
| Jun 20, 2024 | 458.00 | 459.00 | 451.00 | 455.00 | 455.00 | 14,200 |
| Jun 19, 2024 | 456.00 | 464.00 | 453.00 | 456.00 | 456.00 | 32,500 |
| Jun 18, 2024 | 459.00 | 462.00 | 455.00 | 457.00 | 457.00 | 16,000 |
| Jun 17, 2024 | 462.00 | 462.00 | 453.00 | 453.00 | 453.00 | 22,800 |
| Jun 14, 2024 | 455.00 | 465.00 | 455.00 | 461.00 | 461.00 | 20,000 |
| Jun 13, 2024 | 472.00 | 472.00 | 456.00 | 456.00 | 456.00 | 40,800 |
| Jun 12, 2024 | 465.00 | 470.00 | 461.00 | 466.00 | 466.00 | 75,200 |
| Jun 11, 2024 | 458.00 | 474.00 | 458.00 | 465.00 | 465.00 | 103,600 |
| Jun 10, 2024 | 450.00 | 462.00 | 446.00 | 460.00 | 460.00 | 44,500 |
| Jun 7, 2024 | 447.00 | 447.00 | 443.00 | 445.00 | 445.00 | 27,400 |
| Jun 6, 2024 | 448.00 | 449.00 | 441.00 | 445.00 | 445.00 | 36,100 |
| Jun 5, 2024 | 451.00 | 451.00 | 443.00 | 444.00 | 444.00 | 51,800 |
| Jun 4, 2024 | 451.00 | 459.00 | 449.00 | 450.00 | 450.00 | 55,700 |
| Jun 3, 2024 | 460.00 | 460.00 | 449.00 | 449.00 | 449.00 | 39,900 |
| May 31, 2024 | 439.00 | 458.00 | 439.00 | 458.00 | 458.00 | 74,600 |
| May 30, 2024 | 441.00 | 441.00 | 433.00 | 435.00 | 435.00 | 44,000 |
| May 29, 2024 | 456.00 | 456.00 | 441.00 | 441.00 | 441.00 | 77,800 |
| May 28, 2024 | 455.00 | 462.00 | 450.00 | 451.00 | 451.00 | 49,900 |
| May 27, 2024 | 457.00 | 457.00 | 449.00 | 455.00 | 455.00 | 35,800 |
| May 24, 2024 | 460.00 | 463.00 | 449.00 | 449.00 | 449.00 | 118,000 |
| May 23, 2024 | 443.00 | 458.00 | 443.00 | 457.00 | 457.00 | 107,000 |
| May 22, 2024 | 442.00 | 450.00 | 434.00 | 443.00 | 443.00 | 93,400 |
| May 21, 2024 | 443.00 | 445.00 | 436.00 | 436.00 | 436.00 | 54,200 |
| May 20, 2024 | 439.00 | 449.00 | 437.00 | 449.00 | 449.00 | 69,000 |
| May 17, 2024 | 428.00 | 445.00 | 428.00 | 443.00 | 443.00 | 84,800 |
| May 16, 2024 | 447.00 | 447.00 | 419.00 | 425.00 | 425.00 | 356,400 |
| May 15, 2024 | 448.00 | 455.00 | 446.00 | 446.00 | 446.00 | 59,900 |
| May 14, 2024 | 443.00 | 446.00 | 437.00 | 443.00 | 443.00 | 52,800 |
| May 13, 2024 | 434.00 | 449.00 | 434.00 | 446.00 | 446.00 | 172,800 |
| May 10, 2024 | 454.00 | 454.00 | 430.00 | 431.00 | 431.00 | 284,300 |
| May 9, 2024 | 462.00 | 462.00 | 452.00 | 455.00 | 455.00 | 33,600 |
| May 8, 2024 | 461.00 | 464.00 | 455.00 | 458.00 | 458.00 | 37,000 |
| May 7, 2024 | 454.00 | 462.00 | 454.00 | 459.00 | 459.00 | 77,400 |
| May 2, 2024 | 448.00 | 456.00 | 448.00 | 448.00 | 448.00 | 42,200 |
| May 1, 2024 | 452.00 | 457.00 | 444.00 | 448.00 | 448.00 | 76,500 |
| Apr 30, 2024 | 446.00 | 463.00 | 446.00 | 451.00 | 451.00 | 231,000 |
| Apr 26, 2024 | 483.00 | 492.00 | 475.00 | 483.00 | 483.00 | 136,900 |
| Apr 25, 2024 | 488.00 | 492.00 | 481.00 | 483.00 | 483.00 | 59,300 |
| Apr 24, 2024 | 486.00 | 492.00 | 486.00 | 490.00 | 490.00 | 29,700 |
| Apr 23, 2024 | 483.00 | 490.00 | 482.00 | 487.00 | 487.00 | 23,800 |
| Apr 22, 2024 | 482.00 | 483.00 | 475.00 | 483.00 | 483.00 | 24,300 |
| Apr 19, 2024 | 493.00 | 493.00 | 457.00 | 474.00 | 474.00 | 145,700 |
| Apr 18, 2024 | 483.00 | 497.00 | 480.00 | 494.00 | 494.00 | 63,900 |
| Apr 17, 2024 | 488.00 | 493.00 | 482.00 | 483.00 | 483.00 | 48,700 |
| Apr 16, 2024 | 501.00 | 501.00 | 485.00 | 489.00 | 489.00 | 87,400 |
| Apr 15, 2024 | 507.00 | 507.00 | 503.00 | 503.00 | 503.00 | 20,400 |
| Apr 12, 2024 | 520.00 | 520.00 | 510.00 | 511.00 | 511.00 | 30,500 |
| Apr 11, 2024 | 515.00 | 521.00 | 510.00 | 516.00 | 516.00 | 69,500 |
| Apr 10, 2024 | 505.00 | 520.00 | 503.00 | 520.00 | 520.00 | 76,500 |
| Apr 9, 2024 | 502.00 | 509.00 | 499.00 | 506.00 | 506.00 | 32,500 |
| Apr 8, 2024 | 509.00 | 509.00 | 502.00 | 504.00 | 504.00 | 79,000 |
| Apr 5, 2024 | 502.00 | 505.00 | 498.00 | 500.00 | 500.00 | 87,800 |
| Apr 4, 2024 | 512.00 | 512.00 | 503.00 | 509.00 | 509.00 | 36,600 |
| Apr 3, 2024 | 506.00 | 510.00 | 502.00 | 507.00 | 507.00 | 49,600 |
| Apr 2, 2024 | 522.00 | 523.00 | 503.00 | 508.00 | 508.00 | 183,900 |
| Apr 1, 2024 | 541.00 | 541.00 | 522.00 | 525.00 | 525.00 | 141,300 |
| Mar 29, 2024 | 543.00 | 547.00 | 538.00 | 541.00 | 541.00 | 74,300 |
| Mar 28, 2024 | 50.00 Dividend | |||||
| Mar 28, 2024 | 541.00 | 554.00 | 534.00 | 542.00 | 542.00 | 195,900 |
| Mar 27, 2024 | 572.00 | 587.00 | 572.00 | 585.00 | 535.00 | 76,200 |
| Mar 26, 2024 | 575.00 | 582.00 | 570.00 | 571.00 | 522.20 | 94,900 |
| Mar 25, 2024 | 583.00 | 586.00 | 573.00 | 575.00 | 525.85 | 77,300 |
| Mar 22, 2024 | 577.00 | 588.00 | 572.00 | 583.00 | 533.17 | 102,500 |
| Mar 21, 2024 | 580.00 | 584.00 | 573.00 | 577.00 | 527.68 | 93,700 |
| Mar 19, 2024 | 582.00 | 582.00 | 570.00 | 576.00 | 526.77 | 87,900 |
| Mar 18, 2024 | 584.00 | 590.00 | 580.00 | 583.00 | 533.17 | 57,400 |
| Mar 15, 2024 | 587.00 | 593.00 | 586.00 | 586.00 | 535.91 | 37,700 |
| Mar 14, 2024 | 587.00 | 598.00 | 580.00 | 590.00 | 539.57 | 64,300 |
| Mar 13, 2024 | 604.00 | 610.00 | 583.00 | 586.00 | 535.91 | 83,300 |
| Mar 12, 2024 | 592.00 | 604.00 | 585.00 | 604.00 | 552.38 | 33,900 |
| Mar 11, 2024 | 600.00 | 603.00 | 589.00 | 592.00 | 541.40 | 156,700 |
| Mar 8, 2024 | 607.00 | 612.00 | 603.00 | 608.00 | 556.03 | 51,300 |
| Mar 7, 2024 | 623.00 | 623.00 | 607.00 | 607.00 | 555.12 | 51,900 |
| Mar 6, 2024 | 615.00 | 624.00 | 615.00 | 616.00 | 563.35 | 30,400 |
| Mar 5, 2024 | 610.00 | 620.00 | 608.00 | 620.00 | 567.01 | 84,200 |
| Mar 4, 2024 | 613.00 | 613.00 | 601.00 | 606.00 | 554.21 | 72,300 |
| Mar 1, 2024 | 618.00 | 621.00 | 608.00 | 613.00 | 560.61 | 60,200 |
| Feb 29, 2024 | 610.00 | 625.00 | 600.00 | 615.00 | 562.44 | 103,600 |
| Feb 28, 2024 | 620.00 | 622.00 | 609.00 | 610.00 | 557.86 | 47,500 |
| Feb 27, 2024 | 606.00 | 627.00 | 600.00 | 623.00 | 569.75 | 134,200 |
| Feb 26, 2024 | 598.00 | 612.00 | 594.00 | 599.00 | 547.80 | 120,800 |
| Feb 22, 2024 | 587.00 | 596.00 | 585.00 | 588.00 | 537.74 | 31,400 |
| Feb 21, 2024 | 595.00 | 600.00 | 585.00 | 585.00 | 535.00 | 34,100 |
| Feb 20, 2024 | 601.00 | 603.00 | 594.00 | 595.00 | 544.15 | 39,100 |
| Feb 19, 2024 | 583.00 | 605.00 | 583.00 | 604.00 | 552.38 | 142,500 |
| Feb 16, 2024 | 562.00 | 585.00 | 560.00 | 583.00 | 533.17 | 104,100 |
| Feb 15, 2024 | 568.00 | 572.00 | 558.00 | 559.00 | 511.22 | 68,100 |
| Feb 14, 2024 | 575.00 | 583.00 | 568.00 | 568.00 | 519.45 | 40,700 |
| Feb 13, 2024 | 586.00 | 590.00 | 572.00 | 582.00 | 532.26 | 110,900 |
| Feb 9, 2024 | 554.00 | 607.00 | 554.00 | 586.00 | 535.91 | 286,200 |
| Feb 8, 2024 | 561.00 | 563.00 | 547.00 | 557.00 | 509.39 | 60,500 |
| Feb 7, 2024 | 560.00 | 560.00 | 551.00 | 554.00 | 506.65 | 52,900 |
| Feb 6, 2024 | 550.00 | 562.00 | 548.00 | 549.00 | 502.08 | 97,200 |
| Feb 5, 2024 | 560.00 | 574.00 | 540.00 | 544.00 | 497.50 | 394,300 |
| Feb 2, 2024 | 597.00 | 606.00 | 584.00 | 600.00 | 548.72 | 176,700 |
| Feb 1, 2024 | 593.00 | 600.00 | 585.00 | 588.00 | 537.74 | 57,900 |
| Jan 31, 2024 | 589.00 | 597.00 | 584.00 | 593.00 | 542.32 | 64,300 |
| Jan 30, 2024 | 611.00 | 611.00 | 589.00 | 589.00 | 538.66 | 255,900 |
| Jan 29, 2024 | 605.00 | 617.00 | 605.00 | 612.00 | 559.69 | 89,900 |
| Jan 26, 2024 | 601.00 | 611.00 | 595.00 | 604.00 | 552.38 | 107,900 |
| Jan 25, 2024 | 581.00 | 604.00 | 581.00 | 601.00 | 549.63 | 112,900 |
| Jan 24, 2024 | 580.00 | 586.00 | 577.00 | 580.00 | 530.43 | 33,700 |
| Jan 23, 2024 | 596.00 | 598.00 | 576.00 | 578.00 | 528.60 | 150,000 |
Related Tickers
MILL-R.BK Millcon Steel Public Company Limited
0.1000
+11.11%
0OIQ.IL Acerinox, S.A.
9.47
+0.85%
KCO.DU Kloeckner & Co SE
4.5650
+0.22%
CVA.BE Cleveland-Cliffs Inc
9.23
-4.90%
RAM.LS Ramada Investimentos e Industria, S.A.
7.10
+0.57%
NUO.F Nucor Corporation
115.86
-2.46%
SGM.AX Sims Limited
13.41
-1.25%
EVR.L EVRAZ plc
80.89
0.00%
RANA.OL Rana Gruber ASA
71.30
+0.14%
TSL.TO Tree Island Steel Ltd.
2.7900
-7.31%