4,483.00
-36.00
(-0.80%)
At close: January 10 at 3:45:00 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 10, 2025 | 4,509.00 | 4,534.00 | 4,463.00 | 4,483.00 | 4,483.00 | 247,600 |
| Jan 9, 2025 | 4,531.00 | 4,540.00 | 4,475.00 | 4,519.00 | 4,519.00 | 254,000 |
| Jan 8, 2025 | 4,500.00 | 4,615.00 | 4,500.00 | 4,573.00 | 4,573.00 | 350,100 |
| Jan 7, 2025 | 4,463.00 | 4,508.00 | 4,425.00 | 4,500.00 | 4,500.00 | 258,900 |
| Jan 6, 2025 | 4,487.00 | 4,502.00 | 4,442.00 | 4,450.00 | 4,450.00 | 242,900 |
| Dec 30, 2024 | 4,472.00 | 4,516.00 | 4,450.00 | 4,456.00 | 4,456.00 | 157,300 |
| Dec 27, 2024 | 4,397.00 | 4,469.00 | 4,395.00 | 4,458.00 | 4,458.00 | 168,800 |
| Dec 26, 2024 | 4,360.00 | 4,397.00 | 4,356.00 | 4,397.00 | 4,397.00 | 144,600 |
| Dec 25, 2024 | 4,364.00 | 4,378.00 | 4,315.00 | 4,378.00 | 4,378.00 | 200,800 |
| Dec 24, 2024 | 4,358.00 | 4,370.00 | 4,325.00 | 4,355.00 | 4,355.00 | 214,900 |
| Dec 23, 2024 | 4,317.00 | 4,362.00 | 4,268.00 | 4,350.00 | 4,350.00 | 200,700 |
| Dec 20, 2024 | 4,419.00 | 4,434.00 | 4,302.00 | 4,317.00 | 4,317.00 | 381,800 |
| Dec 19, 2024 | 4,350.00 | 4,433.00 | 4,345.00 | 4,405.00 | 4,405.00 | 211,800 |
| Dec 18, 2024 | 4,410.00 | 4,448.00 | 4,381.00 | 4,396.00 | 4,396.00 | 264,900 |
| Dec 17, 2024 | 4,510.00 | 4,542.00 | 4,423.00 | 4,425.00 | 4,425.00 | 230,300 |
| Dec 16, 2024 | 4,540.00 | 4,560.00 | 4,496.00 | 4,506.00 | 4,506.00 | 189,000 |
| Dec 13, 2024 | 4,598.00 | 4,625.00 | 4,535.00 | 4,550.00 | 4,550.00 | 346,000 |
| Dec 12, 2024 | 4,599.00 | 4,604.00 | 4,557.00 | 4,570.00 | 4,570.00 | 172,700 |
| Dec 11, 2024 | 4,590.00 | 4,600.00 | 4,521.00 | 4,566.00 | 4,566.00 | 182,300 |
| Dec 10, 2024 | 4,590.00 | 4,644.00 | 4,518.00 | 4,533.00 | 4,533.00 | 333,500 |
| Dec 9, 2024 | 4,535.00 | 4,545.00 | 4,489.00 | 4,520.00 | 4,520.00 | 231,000 |
| Dec 6, 2024 | 4,520.00 | 4,533.00 | 4,503.00 | 4,520.00 | 4,520.00 | 139,600 |
| Dec 5, 2024 | 4,508.00 | 4,544.00 | 4,485.00 | 4,520.00 | 4,520.00 | 205,100 |
| Dec 4, 2024 | 4,588.00 | 4,610.00 | 4,460.00 | 4,472.00 | 4,472.00 | 376,000 |
| Dec 3, 2024 | 4,545.00 | 4,614.00 | 4,541.00 | 4,588.00 | 4,588.00 | 223,500 |
| Dec 2, 2024 | 4,495.00 | 4,536.00 | 4,486.00 | 4,499.00 | 4,499.00 | 139,400 |
| Nov 29, 2024 | 4,521.00 | 4,545.00 | 4,448.00 | 4,473.00 | 4,473.00 | 118,400 |
| Nov 28, 2024 | 4,447.00 | 4,519.00 | 4,442.00 | 4,488.00 | 4,488.00 | 138,400 |
| Nov 27, 2024 | 4,500.00 | 4,528.00 | 4,400.00 | 4,447.00 | 4,447.00 | 200,400 |
| Nov 26, 2024 | 4,543.00 | 4,590.00 | 4,477.00 | 4,496.00 | 4,496.00 | 185,000 |
| Nov 25, 2024 | 4,630.00 | 4,650.00 | 4,575.00 | 4,583.00 | 4,583.00 | 168,700 |
| Nov 22, 2024 | 4,500.00 | 4,598.00 | 4,499.00 | 4,583.00 | 4,583.00 | 267,100 |
| Nov 21, 2024 | 4,545.00 | 4,575.00 | 4,484.00 | 4,491.00 | 4,491.00 | 300,100 |
| Nov 20, 2024 | 4,567.00 | 4,633.00 | 4,510.00 | 4,544.00 | 4,544.00 | 170,000 |
| Nov 19, 2024 | 4,625.00 | 4,649.00 | 4,549.00 | 4,587.00 | 4,587.00 | 328,400 |
| Nov 18, 2024 | 4,520.00 | 4,655.00 | 4,501.00 | 4,642.00 | 4,642.00 | 266,600 |
| Nov 15, 2024 | 4,571.00 | 4,595.00 | 4,541.00 | 4,541.00 | 4,541.00 | 268,300 |
| Nov 14, 2024 | 4,643.00 | 4,667.00 | 4,544.00 | 4,550.00 | 4,550.00 | 282,300 |
| Nov 13, 2024 | 4,785.00 | 4,849.00 | 4,646.00 | 4,646.00 | 4,646.00 | 425,800 |
| Nov 12, 2024 | 4,783.00 | 4,948.00 | 4,783.00 | 4,813.00 | 4,813.00 | 680,900 |
| Nov 11, 2024 | 5,271.00 | 5,329.00 | 5,211.00 | 5,270.00 | 5,270.00 | 304,700 |
| Nov 8, 2024 | 5,416.00 | 5,432.00 | 5,275.00 | 5,302.00 | 5,302.00 | 160,200 |
| Nov 7, 2024 | 5,300.00 | 5,403.00 | 5,291.00 | 5,355.00 | 5,355.00 | 197,600 |
| Nov 6, 2024 | 5,292.00 | 5,317.00 | 5,210.00 | 5,226.00 | 5,226.00 | 149,800 |
| Nov 5, 2024 | 5,188.00 | 5,260.00 | 5,104.00 | 5,250.00 | 5,250.00 | 159,200 |
| Nov 1, 2024 | 5,153.00 | 5,172.00 | 5,122.00 | 5,147.00 | 5,147.00 | 139,000 |
| Oct 31, 2024 | 5,227.00 | 5,279.00 | 5,171.00 | 5,253.00 | 5,253.00 | 165,700 |
| Oct 30, 2024 | 5,179.00 | 5,280.00 | 5,178.00 | 5,215.00 | 5,215.00 | 527,000 |
| Oct 29, 2024 | 5,173.00 | 5,232.00 | 5,154.00 | 5,185.00 | 5,185.00 | 188,800 |
| Oct 28, 2024 | 5,099.00 | 5,237.00 | 5,099.00 | 5,198.00 | 5,198.00 | 142,700 |
| Oct 25, 2024 | 5,165.00 | 5,241.00 | 5,127.00 | 5,164.00 | 5,164.00 | 123,900 |
| Oct 24, 2024 | 5,207.00 | 5,256.00 | 5,123.00 | 5,208.00 | 5,208.00 | 145,800 |
| Oct 23, 2024 | 5,220.00 | 5,302.00 | 5,215.00 | 5,264.00 | 5,264.00 | 154,400 |
| Oct 22, 2024 | 5,239.00 | 5,239.00 | 5,142.00 | 5,221.00 | 5,221.00 | 163,600 |
| Oct 21, 2024 | 5,215.00 | 5,251.00 | 5,200.00 | 5,223.00 | 5,223.00 | 152,300 |
| Oct 18, 2024 | 5,237.00 | 5,280.00 | 5,168.00 | 5,202.00 | 5,202.00 | 201,500 |
| Oct 17, 2024 | 5,281.00 | 5,314.00 | 5,232.00 | 5,237.00 | 5,237.00 | 120,800 |
| Oct 16, 2024 | 5,231.00 | 5,314.00 | 5,210.00 | 5,266.00 | 5,266.00 | 117,500 |
| Oct 15, 2024 | 5,361.00 | 5,393.00 | 5,322.00 | 5,358.00 | 5,358.00 | 158,300 |
| Oct 11, 2024 | 5,425.00 | 5,425.00 | 5,320.00 | 5,337.00 | 5,337.00 | 185,200 |
| Oct 10, 2024 | 5,360.00 | 5,400.00 | 5,346.00 | 5,349.00 | 5,349.00 | 115,700 |
| Oct 9, 2024 | 5,388.00 | 5,396.00 | 5,286.00 | 5,361.00 | 5,361.00 | 208,500 |
| Oct 8, 2024 | 5,355.00 | 5,463.00 | 5,311.00 | 5,355.00 | 5,355.00 | 168,600 |
| Oct 7, 2024 | 5,529.00 | 5,529.00 | 5,400.00 | 5,420.00 | 5,420.00 | 238,400 |
| Oct 4, 2024 | 5,331.00 | 5,404.00 | 5,304.00 | 5,359.00 | 5,359.00 | 168,500 |
| Oct 3, 2024 | 5,369.00 | 5,400.00 | 5,275.00 | 5,342.00 | 5,342.00 | 249,100 |
| Oct 2, 2024 | 5,280.00 | 5,364.00 | 5,247.00 | 5,269.00 | 5,269.00 | 198,200 |
| Oct 1, 2024 | 5,278.00 | 5,393.00 | 5,259.00 | 5,280.00 | 5,280.00 | 146,700 |
| Sep 30, 2024 | 5,172.00 | 5,298.00 | 5,172.00 | 5,255.00 | 5,255.00 | 241,400 |
| Sep 27, 2024 | 5,455.00 | 5,475.00 | 5,372.00 | 5,467.00 | 5,467.00 | 225,800 |
| Sep 26, 2024 | 5,238.00 | 5,315.00 | 5,223.00 | 5,310.00 | 5,310.00 | 225,000 |
| Sep 25, 2024 | 5,182.00 | 5,222.00 | 5,130.00 | 5,166.00 | 5,166.00 | 187,900 |
| Sep 24, 2024 | 5,214.00 | 5,214.00 | 5,135.00 | 5,176.00 | 5,176.00 | 196,200 |
| Sep 20, 2024 | 5,174.00 | 5,221.00 | 5,114.00 | 5,180.00 | 5,180.00 | 364,600 |
| Sep 19, 2024 | 5,021.00 | 5,106.00 | 5,010.00 | 5,063.00 | 5,063.00 | 198,400 |
| Sep 18, 2024 | 4,869.00 | 4,966.00 | 4,861.00 | 4,966.00 | 4,966.00 | 266,700 |
| Sep 17, 2024 | 4,880.00 | 4,911.00 | 4,757.00 | 4,799.00 | 4,799.00 | 210,400 |
| Sep 13, 2024 | 4,822.00 | 4,861.00 | 4,797.00 | 4,817.00 | 4,817.00 | 284,100 |
| Sep 12, 2024 | 4,769.00 | 4,819.00 | 4,700.00 | 4,797.00 | 4,797.00 | 247,600 |
| Sep 11, 2024 | 4,727.00 | 4,744.00 | 4,566.00 | 4,629.00 | 4,629.00 | 210,200 |
| Sep 10, 2024 | 4,776.00 | 4,838.00 | 4,737.00 | 4,774.00 | 4,774.00 | 255,800 |
| Sep 9, 2024 | 4,682.00 | 4,768.00 | 4,642.00 | 4,765.00 | 4,765.00 | 184,600 |
| Sep 6, 2024 | 4,824.00 | 4,851.00 | 4,732.00 | 4,790.00 | 4,790.00 | 139,900 |
| Sep 5, 2024 | 4,687.00 | 4,863.00 | 4,687.00 | 4,786.00 | 4,786.00 | 204,200 |
| Sep 4, 2024 | 4,834.00 | 4,868.00 | 4,773.00 | 4,819.00 | 4,819.00 | 292,100 |
| Sep 3, 2024 | 5,075.00 | 5,106.00 | 5,017.00 | 5,017.00 | 5,017.00 | 70,200 |
| Sep 2, 2024 | 5,094.00 | 5,119.00 | 5,036.00 | 5,070.00 | 5,070.00 | 98,700 |
| Aug 30, 2024 | 5,001.00 | 5,064.00 | 4,987.00 | 5,048.00 | 5,048.00 | 174,000 |
| Aug 29, 2024 | 5,010.00 | 5,052.00 | 4,954.00 | 4,997.00 | 4,997.00 | 167,400 |
| Aug 28, 2024 | 5,080.00 | 5,095.00 | 5,019.00 | 5,065.00 | 5,065.00 | 187,800 |
| Aug 27, 2024 | 5,033.00 | 5,157.00 | 4,999.00 | 5,113.00 | 5,113.00 | 252,900 |
| Aug 26, 2024 | 4,930.00 | 4,963.00 | 4,854.00 | 4,963.00 | 4,963.00 | 161,600 |
| Aug 23, 2024 | 4,965.00 | 4,998.00 | 4,921.00 | 4,941.00 | 4,941.00 | 139,000 |
| Aug 22, 2024 | 4,950.00 | 4,969.00 | 4,904.00 | 4,921.00 | 4,921.00 | 179,600 |
| Aug 21, 2024 | 4,835.00 | 4,889.00 | 4,818.00 | 4,889.00 | 4,889.00 | 208,200 |
| Aug 20, 2024 | 4,959.00 | 5,000.00 | 4,904.00 | 4,959.00 | 4,959.00 | 165,100 |
| Aug 19, 2024 | 4,928.00 | 4,961.00 | 4,824.00 | 4,832.00 | 4,832.00 | 223,500 |
| Aug 16, 2024 | 4,887.00 | 4,949.00 | 4,866.00 | 4,894.00 | 4,894.00 | 173,800 |
| Aug 15, 2024 | 4,710.00 | 4,814.00 | 4,694.00 | 4,747.00 | 4,747.00 | 218,800 |
| Aug 14, 2024 | 4,660.00 | 4,670.00 | 4,577.00 | 4,640.00 | 4,640.00 | 344,700 |
| Aug 13, 2024 | 4,725.00 | 4,744.00 | 4,596.00 | 4,703.00 | 4,703.00 | 348,100 |
| Aug 9, 2024 | 4,712.00 | 4,753.00 | 4,586.00 | 4,655.00 | 4,655.00 | 313,300 |
| Aug 8, 2024 | 4,530.00 | 4,714.00 | 4,522.00 | 4,594.00 | 4,594.00 | 179,700 |
| Aug 7, 2024 | 4,521.00 | 4,778.00 | 4,434.00 | 4,656.00 | 4,656.00 | 477,800 |
| Aug 6, 2024 | 4,534.00 | 4,859.00 | 4,509.00 | 4,731.00 | 4,731.00 | 245,400 |
| Aug 5, 2024 | 4,857.00 | 4,887.00 | 4,209.00 | 4,324.00 | 4,324.00 | 404,100 |
| Aug 2, 2024 | 5,126.00 | 5,139.00 | 5,037.00 | 5,056.00 | 5,056.00 | 188,200 |
| Aug 1, 2024 | 5,460.00 | 5,472.00 | 5,297.00 | 5,326.00 | 5,326.00 | 239,300 |
| Jul 31, 2024 | 5,440.00 | 5,541.00 | 5,374.00 | 5,541.00 | 5,541.00 | 157,100 |
| Jul 30, 2024 | 5,452.00 | 5,488.00 | 5,397.00 | 5,455.00 | 5,455.00 | 140,400 |
| Jul 29, 2024 | 5,449.00 | 5,536.00 | 5,441.00 | 5,482.00 | 5,482.00 | 124,600 |
| Jul 26, 2024 | 5,332.00 | 5,473.00 | 5,290.00 | 5,404.00 | 5,404.00 | 166,600 |
| Jul 25, 2024 | 5,360.00 | 5,383.00 | 5,316.00 | 5,332.00 | 5,332.00 | 162,100 |
| Jul 24, 2024 | 5,462.00 | 5,489.00 | 5,415.00 | 5,415.00 | 5,415.00 | 140,900 |
| Jul 23, 2024 | 5,558.00 | 5,589.00 | 5,506.00 | 5,528.00 | 5,528.00 | 81,600 |
| Jul 22, 2024 | 5,644.00 | 5,667.00 | 5,530.00 | 5,543.00 | 5,543.00 | 123,700 |
| Jul 19, 2024 | 5,675.00 | 5,712.00 | 5,620.00 | 5,672.00 | 5,672.00 | 120,500 |
| Jul 18, 2024 | 5,750.00 | 5,786.00 | 5,691.00 | 5,759.00 | 5,759.00 | 174,600 |
| Jul 17, 2024 | 5,796.00 | 5,882.00 | 5,742.00 | 5,789.00 | 5,789.00 | 159,200 |
| Jul 16, 2024 | 5,819.00 | 5,848.00 | 5,704.00 | 5,755.00 | 5,755.00 | 164,400 |
| Jul 12, 2024 | 5,840.00 | 5,898.00 | 5,833.00 | 5,837.00 | 5,837.00 | 288,900 |
| Jul 11, 2024 | 5,731.00 | 5,885.00 | 5,731.00 | 5,854.00 | 5,854.00 | 241,700 |
| Jul 10, 2024 | 5,673.00 | 5,720.00 | 5,615.00 | 5,678.00 | 5,678.00 | 133,000 |
| Jul 9, 2024 | 5,712.00 | 5,786.00 | 5,637.00 | 5,707.00 | 5,707.00 | 184,100 |
| Jul 8, 2024 | 5,611.00 | 5,647.00 | 5,589.00 | 5,612.00 | 5,612.00 | 157,700 |
| Jul 5, 2024 | 5,862.00 | 5,867.00 | 5,605.00 | 5,638.00 | 5,638.00 | 219,300 |
| Jul 4, 2024 | 5,739.00 | 5,855.00 | 5,710.00 | 5,822.00 | 5,822.00 | 212,200 |
| Jul 3, 2024 | 5,646.00 | 5,738.00 | 5,634.00 | 5,693.00 | 5,693.00 | 149,000 |
| Jul 2, 2024 | 5,631.00 | 5,682.00 | 5,598.00 | 5,667.00 | 5,667.00 | 194,400 |
| Jul 1, 2024 | 5,749.00 | 5,799.00 | 5,634.00 | 5,634.00 | 5,634.00 | 160,200 |
| Jun 28, 2024 | 5,793.00 | 5,824.00 | 5,681.00 | 5,709.00 | 5,709.00 | 237,800 |
| Jun 27, 2024 | 5,785.00 | 5,842.00 | 5,764.00 | 5,796.00 | 5,796.00 | 139,000 |
| Jun 26, 2024 | 5,735.00 | 5,865.00 | 5,731.00 | 5,802.00 | 5,802.00 | 159,000 |
| Jun 25, 2024 | 5,729.00 | 5,782.00 | 5,724.00 | 5,782.00 | 5,782.00 | 130,000 |
| Jun 24, 2024 | 5,798.00 | 5,802.00 | 5,692.00 | 5,714.00 | 5,714.00 | 193,400 |
| Jun 21, 2024 | 5,790.00 | 5,855.00 | 5,776.00 | 5,803.00 | 5,803.00 | 298,300 |
| Jun 20, 2024 | 5,825.00 | 5,846.00 | 5,696.00 | 5,750.00 | 5,750.00 | 277,000 |
| Jun 19, 2024 | 5,673.00 | 5,915.00 | 5,671.00 | 5,844.00 | 5,844.00 | 243,900 |
| Jun 18, 2024 | 5,520.00 | 5,828.00 | 5,484.00 | 5,711.00 | 5,711.00 | 673,200 |
| Jun 17, 2024 | 5,559.00 | 5,588.00 | 5,372.00 | 5,398.00 | 5,398.00 | 257,300 |
| Jun 14, 2024 | 5,578.00 | 5,665.00 | 5,556.00 | 5,620.00 | 5,620.00 | 273,500 |
| Jun 13, 2024 | 5,750.00 | 5,750.00 | 5,564.00 | 5,576.00 | 5,576.00 | 113,200 |
| Jun 12, 2024 | 5,731.00 | 5,785.00 | 5,722.00 | 5,724.00 | 5,724.00 | 151,400 |
| Jun 11, 2024 | 5,757.00 | 5,780.00 | 5,731.00 | 5,763.00 | 5,763.00 | 133,900 |
| Jun 10, 2024 | 5,647.00 | 5,750.00 | 5,639.00 | 5,721.00 | 5,721.00 | 123,300 |
| Jun 7, 2024 | 5,790.00 | 5,800.00 | 5,731.00 | 5,732.00 | 5,732.00 | 110,400 |
| Jun 6, 2024 | 5,856.00 | 5,923.00 | 5,767.00 | 5,768.00 | 5,768.00 | 378,200 |
| Jun 5, 2024 | 5,707.00 | 5,751.00 | 5,620.00 | 5,628.00 | 5,628.00 | 181,100 |
| Jun 4, 2024 | 5,836.00 | 5,875.00 | 5,785.00 | 5,868.00 | 5,868.00 | 148,400 |
| Jun 3, 2024 | 5,875.00 | 5,895.00 | 5,834.00 | 5,866.00 | 5,866.00 | 138,200 |
| May 31, 2024 | 5,807.00 | 5,839.00 | 5,759.00 | 5,816.00 | 5,816.00 | 245,400 |
| May 30, 2024 | 5,783.00 | 5,806.00 | 5,712.00 | 5,788.00 | 5,788.00 | 175,400 |
| May 29, 2024 | 5,900.00 | 5,943.00 | 5,825.00 | 5,825.00 | 5,825.00 | 143,000 |
| May 28, 2024 | 5,920.00 | 5,920.00 | 5,866.00 | 5,869.00 | 5,869.00 | 153,700 |
| May 27, 2024 | 5,790.00 | 5,901.00 | 5,783.00 | 5,896.00 | 5,896.00 | 76,300 |
| May 24, 2024 | 5,742.00 | 5,861.00 | 5,741.00 | 5,818.00 | 5,818.00 | 111,000 |
| May 23, 2024 | 5,850.00 | 5,875.00 | 5,757.00 | 5,868.00 | 5,868.00 | 201,900 |
| May 22, 2024 | 6,131.00 | 6,192.00 | 5,996.00 | 5,996.00 | 5,996.00 | 193,500 |
| May 21, 2024 | 6,145.00 | 6,236.00 | 6,118.00 | 6,132.00 | 6,132.00 | 210,800 |
| May 20, 2024 | 6,002.00 | 6,131.00 | 5,915.00 | 6,061.00 | 6,061.00 | 349,400 |
| May 17, 2024 | 5,796.00 | 6,025.00 | 5,795.00 | 5,902.00 | 5,902.00 | 167,900 |
| May 16, 2024 | 5,957.00 | 5,958.00 | 5,802.00 | 5,896.00 | 5,896.00 | 212,700 |
| May 15, 2024 | 5,954.00 | 6,009.00 | 5,873.00 | 5,928.00 | 5,928.00 | 207,200 |
| May 14, 2024 | 5,790.00 | 5,944.00 | 5,790.00 | 5,900.00 | 5,900.00 | 301,900 |
| May 13, 2024 | 5,688.00 | 5,756.00 | 5,603.00 | 5,721.00 | 5,721.00 | 331,600 |
| May 10, 2024 | 5,852.00 | 5,917.00 | 5,780.00 | 5,915.00 | 5,915.00 | 278,300 |
| May 9, 2024 | 5,758.00 | 5,909.00 | 5,751.00 | 5,852.00 | 5,852.00 | 168,500 |
| May 8, 2024 | 5,888.00 | 5,888.00 | 5,824.00 | 5,844.00 | 5,844.00 | 211,200 |
| May 7, 2024 | 5,804.00 | 5,896.00 | 5,799.00 | 5,888.00 | 5,888.00 | 190,800 |
| May 2, 2024 | 5,768.00 | 5,831.00 | 5,768.00 | 5,800.00 | 5,800.00 | 152,700 |
| May 1, 2024 | 5,760.00 | 5,808.00 | 5,685.00 | 5,797.00 | 5,797.00 | 240,600 |
| Apr 30, 2024 | 5,900.00 | 6,004.00 | 5,868.00 | 5,917.00 | 5,917.00 | 326,600 |
| Apr 26, 2024 | 5,650.00 | 5,814.00 | 5,601.00 | 5,802.00 | 5,802.00 | 288,600 |
| Apr 25, 2024 | 5,613.00 | 5,659.00 | 5,607.00 | 5,640.00 | 5,640.00 | 157,300 |
| Apr 24, 2024 | 5,650.00 | 5,679.00 | 5,590.00 | 5,665.00 | 5,665.00 | 248,400 |
| Apr 23, 2024 | 5,716.00 | 5,724.00 | 5,633.00 | 5,650.00 | 5,650.00 | 183,300 |
| Apr 22, 2024 | 5,775.00 | 5,775.00 | 5,650.00 | 5,717.00 | 5,717.00 | 232,200 |
| Apr 19, 2024 | 5,733.00 | 5,768.00 | 5,646.00 | 5,675.00 | 5,675.00 | 204,200 |
| Apr 18, 2024 | 5,706.00 | 5,792.00 | 5,662.00 | 5,763.00 | 5,763.00 | 211,100 |
| Apr 17, 2024 | 5,777.00 | 5,806.00 | 5,671.00 | 5,733.00 | 5,733.00 | 276,100 |
| Apr 16, 2024 | 5,876.00 | 5,899.00 | 5,664.00 | 5,717.00 | 5,717.00 | 254,000 |
| Apr 15, 2024 | 5,782.00 | 5,968.00 | 5,759.00 | 5,934.00 | 5,934.00 | 282,900 |
| Apr 12, 2024 | 5,875.00 | 5,875.00 | 5,799.00 | 5,810.00 | 5,810.00 | 244,100 |
| Apr 11, 2024 | 5,720.00 | 5,848.00 | 5,706.00 | 5,823.00 | 5,823.00 | 212,000 |
| Apr 10, 2024 | 5,765.00 | 5,857.00 | 5,758.00 | 5,801.00 | 5,801.00 | 218,100 |
| Apr 9, 2024 | 5,606.00 | 5,755.00 | 5,592.00 | 5,735.00 | 5,735.00 | 249,000 |
| Apr 8, 2024 | 5,607.00 | 5,611.00 | 5,543.00 | 5,557.00 | 5,557.00 | 194,300 |
| Apr 5, 2024 | 5,580.00 | 5,631.00 | 5,502.00 | 5,608.00 | 5,608.00 | 335,000 |
| Apr 4, 2024 | 5,554.00 | 5,635.00 | 5,469.00 | 5,603.00 | 5,603.00 | 369,200 |
| Apr 3, 2024 | 5,296.00 | 5,468.00 | 5,238.00 | 5,449.00 | 5,449.00 | 394,800 |
| Apr 2, 2024 | 5,260.00 | 5,325.00 | 5,231.00 | 5,273.00 | 5,273.00 | 205,500 |
| Apr 1, 2024 | 5,358.00 | 5,376.00 | 5,234.00 | 5,267.00 | 5,267.00 | 188,900 |
| Mar 29, 2024 | 5,242.00 | 5,365.00 | 5,224.00 | 5,350.00 | 5,350.00 | 81,800 |
| Mar 28, 2024 | 130.00 Dividend | |||||
| Mar 28, 2024 | 5,281.00 | 5,301.00 | 5,169.00 | 5,202.00 | 5,202.00 | 242,300 |
| Mar 27, 2024 | 5,357.00 | 5,424.00 | 5,339.00 | 5,372.00 | 5,242.00 | 243,200 |
| Mar 26, 2024 | 5,358.00 | 5,410.00 | 5,355.00 | 5,402.00 | 5,271.27 | 167,600 |
| Mar 25, 2024 | 5,381.00 | 5,477.00 | 5,380.00 | 5,399.00 | 5,268.35 | 172,100 |
| Mar 22, 2024 | 5,398.00 | 5,463.00 | 5,374.00 | 5,457.00 | 5,324.94 | 233,600 |
| Mar 21, 2024 | 5,500.00 | 5,530.00 | 5,312.00 | 5,356.00 | 5,226.39 | 349,900 |
| Mar 19, 2024 | 5,509.00 | 5,597.00 | 5,487.00 | 5,535.00 | 5,401.06 | 255,200 |
| Mar 18, 2024 | 5,551.00 | 5,551.00 | 5,461.00 | 5,479.00 | 5,346.41 | 199,500 |
| Mar 15, 2024 | 5,411.00 | 5,510.00 | 5,382.00 | 5,451.00 | 5,319.09 | 370,600 |
| Mar 14, 2024 | 5,252.00 | 5,443.00 | 5,252.00 | 5,422.00 | 5,290.79 | 413,300 |
| Mar 13, 2024 | 5,220.00 | 5,248.00 | 5,153.00 | 5,180.00 | 5,054.65 | 130,000 |
| Mar 12, 2024 | 5,190.00 | 5,204.00 | 5,108.00 | 5,197.00 | 5,071.23 | 208,500 |
| Mar 11, 2024 | 5,225.00 | 5,274.00 | 5,088.00 | 5,195.00 | 5,069.28 | 255,000 |
| Mar 8, 2024 | 5,225.00 | 5,299.00 | 5,179.00 | 5,291.00 | 5,162.96 | 399,700 |
| Mar 7, 2024 | 5,266.00 | 5,380.00 | 5,239.00 | 5,279.00 | 5,151.25 | 253,100 |
| Mar 6, 2024 | 5,200.00 | 5,234.00 | 5,165.00 | 5,182.00 | 5,056.60 | 169,200 |
| Mar 5, 2024 | 5,186.00 | 5,216.00 | 5,135.00 | 5,187.00 | 5,061.48 | 217,500 |
| Mar 4, 2024 | 5,239.00 | 5,263.00 | 5,172.00 | 5,213.00 | 5,086.85 | 290,500 |
| Mar 1, 2024 | 5,230.00 | 5,252.00 | 5,186.00 | 5,199.00 | 5,073.19 | 180,800 |
| Feb 29, 2024 | 5,284.00 | 5,288.00 | 5,191.00 | 5,229.00 | 5,102.46 | 196,500 |
| Feb 28, 2024 | 5,258.00 | 5,350.00 | 5,247.00 | 5,321.00 | 5,192.23 | 148,800 |
| Feb 27, 2024 | 5,285.00 | 5,360.00 | 5,252.00 | 5,261.00 | 5,133.69 | 152,500 |
| Feb 26, 2024 | 5,380.00 | 5,409.00 | 5,232.00 | 5,272.00 | 5,144.42 | 217,100 |
| Feb 22, 2024 | 5,400.00 | 5,413.00 | 5,338.00 | 5,357.00 | 5,227.36 | 267,800 |
| Feb 21, 2024 | 5,553.00 | 5,600.00 | 5,350.00 | 5,377.00 | 5,246.88 | 266,100 |
| Feb 20, 2024 | 5,583.00 | 5,615.00 | 5,541.00 | 5,594.00 | 5,458.63 | 109,900 |
| Feb 19, 2024 | 5,500.00 | 5,618.00 | 5,490.00 | 5,616.00 | 5,480.10 | 194,300 |
| Feb 16, 2024 | 5,355.00 | 5,499.00 | 5,355.00 | 5,493.00 | 5,360.07 | 241,700 |
| Feb 15, 2024 | 5,295.00 | 5,350.00 | 5,187.00 | 5,334.00 | 5,204.92 | 199,600 |
| Feb 14, 2024 | 5,539.00 | 5,545.00 | 5,150.00 | 5,198.00 | 5,072.21 | 406,400 |
| Feb 13, 2024 | 5,330.00 | 5,544.00 | 5,200.00 | 5,515.00 | 5,381.54 | 587,900 |
| Feb 9, 2024 | 5,041.00 | 5,071.00 | 4,964.00 | 5,030.00 | 4,908.28 | 278,400 |
| Feb 8, 2024 | 5,000.00 | 5,069.00 | 4,979.00 | 5,056.00 | 4,933.65 | 196,700 |
| Feb 7, 2024 | 5,000.00 | 5,102.00 | 4,979.00 | 5,084.00 | 4,960.97 | 165,100 |
| Feb 6, 2024 | 5,114.00 | 5,135.00 | 5,057.00 | 5,074.00 | 4,951.21 | 170,100 |
| Feb 5, 2024 | 5,102.00 | 5,120.00 | 5,061.00 | 5,114.00 | 4,990.24 | 114,100 |
| Feb 2, 2024 | 5,139.00 | 5,154.00 | 5,094.00 | 5,104.00 | 4,980.49 | 146,400 |
| Feb 1, 2024 | 5,150.00 | 5,162.00 | 5,059.00 | 5,063.00 | 4,940.48 | 156,100 |
| Jan 31, 2024 | 5,126.00 | 5,180.00 | 5,119.00 | 5,173.00 | 5,047.82 | 176,700 |
| Jan 30, 2024 | 5,205.00 | 5,227.00 | 5,162.00 | 5,166.00 | 5,040.99 | 94,300 |
| Jan 29, 2024 | 5,261.00 | 5,261.00 | 5,175.00 | 5,205.00 | 5,079.04 | 162,200 |
| Jan 26, 2024 | 5,235.00 | 5,297.00 | 5,215.00 | 5,235.00 | 5,108.32 | 180,400 |
| Jan 25, 2024 | 5,192.00 | 5,299.00 | 5,192.00 | 5,277.00 | 5,149.30 | 246,900 |
| Jan 24, 2024 | 5,180.00 | 5,180.00 | 5,103.00 | 5,145.00 | 5,020.49 | 148,100 |
| Jan 23, 2024 | 5,186.00 | 5,226.00 | 5,143.00 | 5,187.00 | 5,061.48 | 173,000 |
| Jan 22, 2024 | 5,223.00 | 5,241.00 | 5,154.00 | 5,211.00 | 5,084.90 | 168,500 |
| Jan 19, 2024 | 5,126.00 | 5,172.00 | 5,120.00 | 5,156.00 | 5,031.23 | 157,600 |
| Jan 18, 2024 | 5,118.00 | 5,149.00 | 5,084.00 | 5,088.00 | 4,964.87 | 106,700 |
| Jan 17, 2024 | 5,137.00 | 5,253.00 | 5,137.00 | 5,144.00 | 5,019.52 | 189,400 |
| Jan 16, 2024 | 5,214.00 | 5,249.00 | 5,097.00 | 5,137.00 | 5,012.69 | 194,400 |
| Jan 15, 2024 | 5,214.00 | 5,249.00 | 5,214.00 | 5,239.00 | 5,112.22 | 8,800 |
| Jan 12, 2024 | 5,313.00 | 5,313.00 | 5,184.00 | 5,217.00 | 5,090.75 | 199,800 |
| Jan 11, 2024 | 5,223.00 | 5,285.00 | 5,213.00 | 5,213.00 | 5,086.85 | 159,900 |
| Jan 10, 2024 | 5,066.00 | 5,158.00 | 5,032.00 | 5,138.00 | 5,013.66 | 185,400 |
Related Tickers
ORM.AQ Ormonde Mining plc
0.1200
0.00%
GED.AX Golden Deeps Limited
0.0240
-4.00%
VMXXF Valhalla Metals Inc.
0.1080
0.00%
MTB.AX Mount Burgess Mining N.L.
0.0060
+20.00%
NYRSY Nyrstar NV
0.0850
0.00%
VMXX.V Valhalla Metals Inc.
0.1400
0.00%
EQR.AX EQ Resources Limited
0.0390
-2.50%
AZMTF Azimut Exploration Inc.
0.4100
-4.65%
ALLIF Atlantic Lithium Limited
0.1850
0.00%
ARS.CN Ares Strategic Mining Inc.
0.1900
-2.56%