Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
2,163.00
-100.00
(-4.42%)
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 | 2,229.00 | 2,246.00 | 2,159.00 | 2,163.00 | 2,163.00 | 424,200 |
| Feb 20, 2025 | 2,274.00 | 2,298.00 | 2,242.00 | 2,263.00 | 2,263.00 | 262,600 |
| Feb 19, 2025 | 2,300.00 | 2,318.00 | 2,237.00 | 2,291.00 | 2,291.00 | 380,500 |
| Feb 18, 2025 | 2,345.00 | 2,393.00 | 2,313.00 | 2,334.00 | 2,334.00 | 240,600 |
| Feb 17, 2025 | 2,366.00 | 2,366.00 | 2,285.00 | 2,345.00 | 2,345.00 | 361,900 |
| Feb 14, 2025 | 2,403.00 | 2,457.00 | 2,380.00 | 2,397.00 | 2,397.00 | 394,800 |
| Feb 13, 2025 | 2,449.00 | 2,536.00 | 2,436.00 | 2,440.00 | 2,440.00 | 611,900 |
| Feb 12, 2025 | 2,420.00 | 2,513.00 | 2,367.00 | 2,488.00 | 2,488.00 | 1,649,900 |
| Feb 10, 2025 | 2,035.00 | 2,067.00 | 2,015.00 | 2,028.00 | 2,028.00 | 207,100 |
| Feb 7, 2025 | 1,999.00 | 2,045.00 | 1,993.00 | 2,036.00 | 2,036.00 | 274,800 |
| Feb 6, 2025 | 1,964.00 | 2,024.00 | 1,947.00 | 1,999.00 | 1,999.00 | 242,900 |
| Feb 5, 2025 | 1,929.00 | 1,961.00 | 1,915.00 | 1,960.00 | 1,960.00 | 198,300 |
| Feb 4, 2025 | 1,951.00 | 1,974.00 | 1,911.00 | 1,924.00 | 1,924.00 | 158,200 |
| Feb 3, 2025 | 1,953.00 | 2,025.00 | 1,924.00 | 1,925.00 | 1,925.00 | 475,300 |
| Jan 31, 2025 | 1,924.00 | 1,983.00 | 1,915.00 | 1,979.00 | 1,979.00 | 380,200 |
| Jan 30, 2025 | 1,845.00 | 1,920.00 | 1,833.00 | 1,910.00 | 1,910.00 | 420,500 |
| Jan 29, 2025 | 1,790.00 | 1,833.00 | 1,775.00 | 1,831.00 | 1,831.00 | 201,700 |
| Jan 28, 2025 | 1,783.00 | 1,827.00 | 1,773.00 | 1,773.00 | 1,773.00 | 150,000 |
| Jan 27, 2025 | 1,785.00 | 1,792.00 | 1,765.00 | 1,792.00 | 1,792.00 | 142,900 |
| Jan 24, 2025 | 1,797.00 | 1,802.00 | 1,768.00 | 1,772.00 | 1,772.00 | 150,500 |
| Jan 23, 2025 | 1,815.00 | 1,830.00 | 1,771.00 | 1,782.00 | 1,782.00 | 244,900 |
| Jan 22, 2025 | 1,791.00 | 1,827.00 | 1,763.00 | 1,820.00 | 1,820.00 | 321,000 |
| Jan 21, 2025 | 1,885.00 | 1,885.00 | 1,773.00 | 1,775.00 | 1,775.00 | 813,000 |
| Jan 20, 2025 | 1,659.00 | 1,769.00 | 1,659.00 | 1,751.00 | 1,751.00 | 308,800 |
| Jan 17, 2025 | 1,612.00 | 1,679.00 | 1,610.00 | 1,656.00 | 1,656.00 | 260,700 |
| Jan 16, 2025 | 1,570.00 | 1,629.00 | 1,570.00 | 1,617.00 | 1,617.00 | 290,500 |
| Jan 15, 2025 | 1,536.00 | 1,565.00 | 1,535.00 | 1,562.00 | 1,562.00 | 95,900 |
| Jan 14, 2025 | 1,533.00 | 1,544.00 | 1,519.00 | 1,536.00 | 1,536.00 | 95,200 |
| Jan 10, 2025 | 1,533.00 | 1,541.00 | 1,525.00 | 1,538.00 | 1,538.00 | 108,100 |
| Jan 9, 2025 | 1,560.00 | 1,561.00 | 1,534.00 | 1,538.00 | 1,538.00 | 82,200 |
| Jan 8, 2025 | 1,564.00 | 1,576.00 | 1,560.00 | 1,562.00 | 1,562.00 | 96,400 |
| Jan 7, 2025 | 1,602.00 | 1,602.00 | 1,569.00 | 1,573.00 | 1,573.00 | 117,900 |
| Jan 6, 2025 | 1,607.00 | 1,610.00 | 1,588.00 | 1,596.00 | 1,596.00 | 69,500 |
| Dec 30, 2024 | 1,617.00 | 1,627.00 | 1,604.00 | 1,606.00 | 1,606.00 | 57,400 |
| Dec 27, 2024 | 1,609.00 | 1,612.00 | 1,592.00 | 1,611.00 | 1,611.00 | 80,000 |
| Dec 26, 2024 | 1,603.00 | 1,618.00 | 1,600.00 | 1,609.00 | 1,609.00 | 80,100 |
| Dec 25, 2024 | 1,584.00 | 1,603.00 | 1,562.00 | 1,603.00 | 1,603.00 | 91,200 |
| Dec 24, 2024 | 1,544.00 | 1,568.00 | 1,543.00 | 1,562.00 | 1,562.00 | 64,800 |
| Dec 23, 2024 | 1,545.00 | 1,550.00 | 1,529.00 | 1,544.00 | 1,544.00 | 80,700 |
| Dec 20, 2024 | 1,520.00 | 1,543.00 | 1,520.00 | 1,529.00 | 1,529.00 | 106,800 |
| Dec 19, 2024 | 1,510.00 | 1,530.00 | 1,502.00 | 1,519.00 | 1,519.00 | 86,000 |
| Dec 18, 2024 | 1,535.00 | 1,539.00 | 1,521.00 | 1,521.00 | 1,521.00 | 76,500 |
| Dec 17, 2024 | 1,550.00 | 1,552.00 | 1,524.00 | 1,532.00 | 1,532.00 | 63,300 |
| Dec 16, 2024 | 1,552.00 | 1,557.00 | 1,542.00 | 1,545.00 | 1,545.00 | 62,000 |
| Dec 13, 2024 | 1,558.00 | 1,578.00 | 1,548.00 | 1,550.00 | 1,550.00 | 98,800 |
| Dec 12, 2024 | 1,565.00 | 1,584.00 | 1,563.00 | 1,576.00 | 1,576.00 | 61,600 |
| Dec 11, 2024 | 1,568.00 | 1,575.00 | 1,556.00 | 1,565.00 | 1,565.00 | 67,700 |
| Dec 10, 2024 | 1,590.00 | 1,597.00 | 1,568.00 | 1,570.00 | 1,570.00 | 82,800 |
| Dec 9, 2024 | 1,570.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,575.00 | 72,000 |
| Dec 6, 2024 | 1,570.00 | 1,584.00 | 1,556.00 | 1,570.00 | 1,570.00 | 158,900 |
| Dec 5, 2024 | 1,554.00 | 1,569.00 | 1,541.00 | 1,560.00 | 1,560.00 | 158,300 |
| Dec 4, 2024 | 1,586.00 | 1,598.00 | 1,545.00 | 1,552.00 | 1,552.00 | 101,000 |
| Dec 3, 2024 | 1,579.00 | 1,600.00 | 1,578.00 | 1,591.00 | 1,591.00 | 62,100 |
| Dec 2, 2024 | 1,574.00 | 1,589.00 | 1,573.00 | 1,580.00 | 1,580.00 | 43,500 |
| Nov 29, 2024 | 1,586.00 | 1,589.00 | 1,573.00 | 1,574.00 | 1,574.00 | 58,400 |
| Nov 28, 2024 | 1,566.00 | 1,611.00 | 1,558.00 | 1,589.00 | 1,589.00 | 61,800 |
| Nov 27, 2024 | 1,595.00 | 1,595.00 | 1,552.00 | 1,566.00 | 1,566.00 | 83,600 |
| Nov 26, 2024 | 1,604.00 | 1,613.00 | 1,588.00 | 1,596.00 | 1,596.00 | 54,500 |
| Nov 25, 2024 | 1,635.00 | 1,635.00 | 1,604.00 | 1,604.00 | 1,604.00 | 87,200 |
| Nov 22, 2024 | 1,624.00 | 1,625.00 | 1,609.00 | 1,621.00 | 1,621.00 | 60,800 |
| Nov 21, 2024 | 1,613.00 | 1,631.00 | 1,613.00 | 1,626.00 | 1,626.00 | 51,300 |
| Nov 20, 2024 | 1,626.00 | 1,643.00 | 1,605.00 | 1,607.00 | 1,607.00 | 40,900 |
| Nov 19, 2024 | 1,599.00 | 1,628.00 | 1,595.00 | 1,626.00 | 1,626.00 | 52,900 |
| Nov 18, 2024 | 1,591.00 | 1,609.00 | 1,590.00 | 1,599.00 | 1,599.00 | 36,600 |
| Nov 15, 2024 | 1,605.00 | 1,606.00 | 1,591.00 | 1,591.00 | 1,591.00 | 54,100 |
| Nov 14, 2024 | 1,618.00 | 1,632.00 | 1,601.00 | 1,601.00 | 1,601.00 | 45,300 |
| Nov 13, 2024 | 1,666.00 | 1,678.00 | 1,605.00 | 1,609.00 | 1,609.00 | 93,600 |
| Nov 12, 2024 | 1,650.00 | 1,688.00 | 1,650.00 | 1,667.00 | 1,667.00 | 91,300 |
| Nov 11, 2024 | 1,672.00 | 1,720.00 | 1,648.00 | 1,668.00 | 1,668.00 | 83,500 |
| Nov 8, 2024 | 1,695.00 | 1,695.00 | 1,665.00 | 1,674.00 | 1,674.00 | 68,900 |
| Nov 7, 2024 | 1,682.00 | 1,715.00 | 1,680.00 | 1,702.00 | 1,702.00 | 105,800 |
| Nov 6, 2024 | 1,660.00 | 1,689.00 | 1,659.00 | 1,672.00 | 1,672.00 | 68,300 |
| Nov 5, 2024 | 1,641.00 | 1,660.00 | 1,637.00 | 1,658.00 | 1,658.00 | 35,900 |
| Nov 1, 2024 | 1,655.00 | 1,660.00 | 1,641.00 | 1,641.00 | 1,641.00 | 57,200 |
| Oct 31, 2024 | 1,677.00 | 1,680.00 | 1,658.00 | 1,670.00 | 1,670.00 | 72,000 |
| Oct 30, 2024 | 1,661.00 | 1,687.00 | 1,655.00 | 1,673.00 | 1,673.00 | 200,700 |
| Oct 29, 2024 | 1,650.00 | 1,662.00 | 1,644.00 | 1,661.00 | 1,661.00 | 40,900 |
| Oct 28, 2024 | 1,625.00 | 1,655.00 | 1,617.00 | 1,650.00 | 1,650.00 | 40,900 |
| Oct 25, 2024 | 1,640.00 | 1,643.00 | 1,621.00 | 1,628.00 | 1,628.00 | 102,100 |
| Oct 24, 2024 | 1,666.00 | 1,666.00 | 1,633.00 | 1,643.00 | 1,643.00 | 74,600 |
| Oct 23, 2024 | 1,670.00 | 1,695.00 | 1,670.00 | 1,675.00 | 1,675.00 | 38,400 |
| Oct 22, 2024 | 1,675.00 | 1,678.00 | 1,659.00 | 1,670.00 | 1,670.00 | 53,900 |
| Oct 21, 2024 | 1,700.00 | 1,703.00 | 1,675.00 | 1,675.00 | 1,675.00 | 46,600 |
| Oct 18, 2024 | 1,703.00 | 1,706.00 | 1,688.00 | 1,693.00 | 1,693.00 | 43,500 |
| Oct 17, 2024 | 1,697.00 | 1,726.00 | 1,697.00 | 1,708.00 | 1,708.00 | 39,800 |
| Oct 16, 2024 | 1,691.00 | 1,718.00 | 1,690.00 | 1,697.00 | 1,697.00 | 48,400 |
| Oct 15, 2024 | 1,726.00 | 1,726.00 | 1,700.00 | 1,705.00 | 1,705.00 | 72,400 |
| Oct 11, 2024 | 1,696.00 | 1,717.00 | 1,696.00 | 1,715.00 | 1,715.00 | 42,800 |
| Oct 10, 2024 | 1,695.00 | 1,698.00 | 1,675.00 | 1,698.00 | 1,698.00 | 49,400 |
| Oct 9, 2024 | 1,690.00 | 1,700.00 | 1,670.00 | 1,683.00 | 1,683.00 | 58,900 |
| Oct 8, 2024 | 1,698.00 | 1,710.00 | 1,681.00 | 1,690.00 | 1,690.00 | 63,200 |
| Oct 7, 2024 | 1,710.00 | 1,714.00 | 1,682.00 | 1,700.00 | 1,700.00 | 79,000 |
| Oct 4, 2024 | 1,656.00 | 1,691.00 | 1,656.00 | 1,680.00 | 1,680.00 | 54,800 |
| Oct 3, 2024 | 1,695.00 | 1,695.00 | 1,656.00 | 1,656.00 | 1,656.00 | 57,700 |
| Oct 2, 2024 | 1,637.00 | 1,666.00 | 1,636.00 | 1,655.00 | 1,655.00 | 71,700 |
| Oct 1, 2024 | 1,614.00 | 1,656.00 | 1,614.00 | 1,647.00 | 1,647.00 | 55,500 |
| Sep 30, 2024 | 1,602.00 | 1,626.00 | 1,592.00 | 1,614.00 | 1,614.00 | 75,500 |
| Sep 27, 2024 | 30.00 Dividend | |||||
| Sep 27, 2024 | 1,616.00 | 1,649.00 | 1,616.00 | 1,638.00 | 1,638.00 | 58,700 |
| Sep 26, 2024 | 1,620.00 | 1,657.00 | 1,611.00 | 1,646.00 | 1,616.00 | 120,500 |
| Sep 25, 2024 | 1,609.00 | 1,618.00 | 1,598.00 | 1,603.00 | 1,573.78 | 193,300 |
| Sep 24, 2024 | 1,634.00 | 1,634.00 | 1,607.00 | 1,617.00 | 1,587.53 | 87,000 |
| Sep 20, 2024 | 1,622.00 | 1,643.00 | 1,621.00 | 1,625.00 | 1,595.38 | 142,700 |
| Sep 19, 2024 | 1,608.00 | 1,609.00 | 1,588.00 | 1,600.00 | 1,570.84 | 63,500 |
| Sep 18, 2024 | 1,552.00 | 1,573.00 | 1,552.00 | 1,570.00 | 1,541.39 | 78,200 |
| Sep 17, 2024 | 1,555.00 | 1,558.00 | 1,533.00 | 1,551.00 | 1,522.73 | 69,300 |
| Sep 13, 2024 | 1,539.00 | 1,556.00 | 1,535.00 | 1,545.00 | 1,516.84 | 87,200 |
| Sep 12, 2024 | 1,576.00 | 1,576.00 | 1,538.00 | 1,551.00 | 1,522.73 | 241,600 |
| Sep 11, 2024 | 1,561.00 | 1,567.00 | 1,533.00 | 1,539.00 | 1,510.95 | 84,100 |
| Sep 10, 2024 | 1,586.00 | 1,598.00 | 1,575.00 | 1,577.00 | 1,548.26 | 59,600 |
| Sep 9, 2024 | 1,580.00 | 1,588.00 | 1,542.00 | 1,583.00 | 1,554.15 | 100,100 |
| Sep 6, 2024 | 1,626.00 | 1,631.00 | 1,596.00 | 1,602.00 | 1,572.80 | 77,600 |
| Sep 5, 2024 | 1,610.00 | 1,651.00 | 1,601.00 | 1,626.00 | 1,596.36 | 83,100 |
| Sep 4, 2024 | 1,637.00 | 1,641.00 | 1,610.00 | 1,633.00 | 1,603.24 | 204,400 |
| Sep 3, 2024 | 1,638.00 | 1,668.00 | 1,638.00 | 1,660.00 | 1,629.74 | 81,700 |
| Sep 2, 2024 | 1,639.00 | 1,642.00 | 1,614.00 | 1,634.00 | 1,604.22 | 67,500 |
| Aug 30, 2024 | 1,595.00 | 1,626.00 | 1,586.00 | 1,613.00 | 1,583.60 | 193,800 |
| Aug 29, 2024 | 1,582.00 | 1,593.00 | 1,576.00 | 1,582.00 | 1,553.17 | 46,800 |
| Aug 28, 2024 | 1,584.00 | 1,588.00 | 1,566.00 | 1,585.00 | 1,556.11 | 60,700 |
| Aug 27, 2024 | 1,568.00 | 1,598.00 | 1,563.00 | 1,590.00 | 1,561.02 | 52,800 |
| Aug 26, 2024 | 1,577.00 | 1,579.00 | 1,563.00 | 1,574.00 | 1,545.31 | 61,100 |
| Aug 23, 2024 | 1,570.00 | 1,583.00 | 1,563.00 | 1,574.00 | 1,545.31 | 68,300 |
| Aug 22, 2024 | 1,573.00 | 1,578.00 | 1,562.00 | 1,573.00 | 1,544.33 | 43,400 |
| Aug 21, 2024 | 1,573.00 | 1,582.00 | 1,568.00 | 1,573.00 | 1,544.33 | 55,200 |
| Aug 20, 2024 | 1,587.00 | 1,592.00 | 1,572.00 | 1,585.00 | 1,556.11 | 51,900 |
| Aug 19, 2024 | 1,577.00 | 1,581.00 | 1,551.00 | 1,577.00 | 1,548.26 | 90,800 |
| Aug 16, 2024 | 1,558.00 | 1,586.00 | 1,545.00 | 1,577.00 | 1,548.26 | 73,200 |
| Aug 15, 2024 | 1,518.00 | 1,548.00 | 1,515.00 | 1,537.00 | 1,508.99 | 57,700 |
| Aug 14, 2024 | 1,525.00 | 1,535.00 | 1,499.00 | 1,518.00 | 1,490.33 | 138,600 |
| Aug 13, 2024 | 1,501.00 | 1,508.00 | 1,484.00 | 1,508.00 | 1,480.52 | 170,000 |
| Aug 9, 2024 | 1,553.00 | 1,561.00 | 1,475.00 | 1,501.00 | 1,473.64 | 158,500 |
| Aug 8, 2024 | 1,511.00 | 1,539.00 | 1,468.00 | 1,513.00 | 1,485.42 | 179,800 |
| Aug 7, 2024 | 1,531.00 | 1,610.00 | 1,491.00 | 1,551.00 | 1,522.73 | 89,200 |
| Aug 6, 2024 | 1,593.00 | 1,607.00 | 1,489.00 | 1,548.00 | 1,519.79 | 126,800 |
| Aug 5, 2024 | 1,620.00 | 1,620.00 | 1,424.00 | 1,453.00 | 1,426.52 | 168,200 |
| Aug 2, 2024 | 1,741.00 | 1,746.00 | 1,693.00 | 1,693.00 | 1,662.14 | 142,500 |
| Aug 1, 2024 | 1,830.00 | 1,830.00 | 1,772.00 | 1,781.00 | 1,748.54 | 127,500 |
| Jul 31, 2024 | 1,796.00 | 1,840.00 | 1,790.00 | 1,840.00 | 1,806.46 | 91,100 |
| Jul 30, 2024 | 1,795.00 | 1,798.00 | 1,785.00 | 1,796.00 | 1,763.27 | 65,200 |
| Jul 29, 2024 | 1,787.00 | 1,796.00 | 1,776.00 | 1,795.00 | 1,762.28 | 65,200 |
| Jul 26, 2024 | 1,774.00 | 1,799.00 | 1,758.00 | 1,773.00 | 1,740.69 | 72,200 |
| Jul 25, 2024 | 1,787.00 | 1,799.00 | 1,772.00 | 1,774.00 | 1,741.67 | 113,800 |
| Jul 24, 2024 | 1,810.00 | 1,816.00 | 1,793.00 | 1,795.00 | 1,762.28 | 87,600 |
| Jul 23, 2024 | 1,828.00 | 1,842.00 | 1,815.00 | 1,815.00 | 1,781.92 | 58,800 |
| Jul 22, 2024 | 1,873.00 | 1,873.00 | 1,820.00 | 1,820.00 | 1,786.83 | 119,200 |
| Jul 19, 2024 | 1,870.00 | 1,882.00 | 1,848.00 | 1,875.00 | 1,840.83 | 61,500 |
| Jul 18, 2024 | 1,877.00 | 1,886.00 | 1,866.00 | 1,870.00 | 1,835.92 | 71,100 |
| Jul 17, 2024 | 1,865.00 | 1,889.00 | 1,865.00 | 1,885.00 | 1,850.64 | 84,600 |
| Jul 16, 2024 | 1,848.00 | 1,868.00 | 1,845.00 | 1,860.00 | 1,826.10 | 77,900 |
| Jul 12, 2024 | 1,845.00 | 1,858.00 | 1,839.00 | 1,848.00 | 1,814.32 | 85,600 |
| Jul 11, 2024 | 1,848.00 | 1,860.00 | 1,846.00 | 1,849.00 | 1,815.30 | 60,500 |
| Jul 10, 2024 | 1,837.00 | 1,840.00 | 1,821.00 | 1,836.00 | 1,802.54 | 87,800 |
| Jul 9, 2024 | 1,838.00 | 1,852.00 | 1,820.00 | 1,841.00 | 1,807.45 | 78,300 |
| Jul 8, 2024 | 1,854.00 | 1,856.00 | 1,831.00 | 1,837.00 | 1,803.52 | 73,300 |
| Jul 5, 2024 | 1,891.00 | 1,891.00 | 1,855.00 | 1,857.00 | 1,823.15 | 75,700 |
| Jul 4, 2024 | 1,873.00 | 1,899.00 | 1,873.00 | 1,897.00 | 1,862.43 | 64,700 |
| Jul 3, 2024 | 1,875.00 | 1,891.00 | 1,865.00 | 1,874.00 | 1,839.84 | 44,000 |
| Jul 2, 2024 | 1,883.00 | 1,886.00 | 1,865.00 | 1,875.00 | 1,840.83 | 56,700 |
| Jul 1, 2024 | 1,890.00 | 1,893.00 | 1,869.00 | 1,872.00 | 1,837.88 | 34,400 |
| Jun 28, 2024 | 1,878.00 | 1,891.00 | 1,864.00 | 1,880.00 | 1,845.74 | 63,200 |
| Jun 27, 2024 | 1,868.00 | 1,873.00 | 1,859.00 | 1,866.00 | 1,831.99 | 44,800 |
| Jun 26, 2024 | 1,862.00 | 1,869.00 | 1,844.00 | 1,868.00 | 1,833.95 | 57,500 |
| Jun 25, 2024 | 1,860.00 | 1,863.00 | 1,849.00 | 1,861.00 | 1,827.08 | 57,300 |
| Jun 24, 2024 | 1,840.00 | 1,860.00 | 1,831.00 | 1,850.00 | 1,816.28 | 52,600 |
| Jun 21, 2024 | 1,818.00 | 1,834.00 | 1,812.00 | 1,812.00 | 1,778.97 | 79,200 |
| Jun 20, 2024 | 1,815.00 | 1,828.00 | 1,812.00 | 1,824.00 | 1,790.76 | 38,000 |
| Jun 19, 2024 | 1,811.00 | 1,821.00 | 1,802.00 | 1,820.00 | 1,786.83 | 48,800 |
| Jun 18, 2024 | 1,827.00 | 1,840.00 | 1,815.00 | 1,815.00 | 1,781.92 | 53,000 |
| Jun 17, 2024 | 1,858.00 | 1,862.00 | 1,811.00 | 1,826.00 | 1,792.72 | 80,200 |
| Jun 14, 2024 | 1,825.00 | 1,871.00 | 1,823.00 | 1,871.00 | 1,836.90 | 95,400 |
| Jun 13, 2024 | 1,852.00 | 1,875.00 | 1,831.00 | 1,831.00 | 1,797.63 | 109,200 |
| Jun 12, 2024 | 1,871.00 | 1,871.00 | 1,852.00 | 1,861.00 | 1,827.08 | 76,700 |
| Jun 11, 2024 | 1,875.00 | 1,878.00 | 1,858.00 | 1,858.00 | 1,824.14 | 47,700 |
| Jun 10, 2024 | 1,866.00 | 1,875.00 | 1,863.00 | 1,874.00 | 1,839.84 | 67,300 |
| Jun 7, 2024 | 1,862.00 | 1,869.00 | 1,846.00 | 1,853.00 | 1,819.23 | 45,000 |
| Jun 6, 2024 | 1,899.00 | 1,899.00 | 1,862.00 | 1,862.00 | 1,828.06 | 36,100 |
| Jun 5, 2024 | 1,926.00 | 1,926.00 | 1,875.00 | 1,883.00 | 1,848.68 | 103,800 |
| Jun 4, 2024 | 1,943.00 | 1,958.00 | 1,919.00 | 1,937.00 | 1,901.70 | 59,400 |
| Jun 3, 2024 | 1,983.00 | 1,985.00 | 1,950.00 | 1,950.00 | 1,914.46 | 64,600 |
| May 31, 2024 | 1,914.00 | 1,982.00 | 1,897.00 | 1,982.00 | 1,945.88 | 126,100 |
| May 30, 2024 | 1,896.00 | 1,907.00 | 1,872.00 | 1,904.00 | 1,869.30 | 94,900 |
| May 29, 2024 | 1,950.00 | 1,956.00 | 1,915.00 | 1,920.00 | 1,885.01 | 67,800 |
| May 28, 2024 | 1,965.00 | 1,982.00 | 1,960.00 | 1,961.00 | 1,925.26 | 37,600 |
| May 27, 2024 | 1,962.00 | 1,974.00 | 1,946.00 | 1,967.00 | 1,931.15 | 32,000 |
| May 24, 2024 | 1,931.00 | 1,963.00 | 1,930.00 | 1,954.00 | 1,918.39 | 32,400 |
| May 23, 2024 | 1,963.00 | 1,969.00 | 1,927.00 | 1,958.00 | 1,922.31 | 35,000 |
| May 22, 2024 | 2,000.00 | 2,001.00 | 1,964.00 | 1,964.00 | 1,928.20 | 44,000 |
| May 21, 2024 | 1,997.00 | 2,028.00 | 1,995.00 | 2,007.00 | 1,970.42 | 76,100 |
| May 20, 2024 | 1,949.00 | 2,007.00 | 1,941.00 | 1,997.00 | 1,960.60 | 95,100 |
| May 17, 2024 | 1,925.00 | 1,935.00 | 1,910.00 | 1,930.00 | 1,894.82 | 41,500 |
| May 16, 2024 | 1,975.00 | 1,978.00 | 1,931.00 | 1,936.00 | 1,900.71 | 67,400 |
| May 15, 2024 | 1,950.00 | 1,988.00 | 1,930.00 | 1,973.00 | 1,937.04 | 74,300 |
| May 14, 2024 | 1,948.00 | 1,948.00 | 1,891.00 | 1,939.00 | 1,903.66 | 147,800 |
| May 13, 2024 | 1,963.00 | 1,988.00 | 1,945.00 | 1,983.00 | 1,946.86 | 59,200 |
| May 10, 2024 | 1,954.00 | 1,979.00 | 1,950.00 | 1,969.00 | 1,933.11 | 59,100 |
| May 9, 2024 | 1,923.00 | 1,956.00 | 1,919.00 | 1,944.00 | 1,908.57 | 39,900 |
| May 8, 2024 | 1,969.00 | 1,969.00 | 1,922.00 | 1,923.00 | 1,887.95 | 76,100 |
| May 7, 2024 | 1,956.00 | 1,982.00 | 1,953.00 | 1,976.00 | 1,939.99 | 48,500 |
| May 2, 2024 | 1,938.00 | 1,965.00 | 1,933.00 | 1,950.00 | 1,914.46 | 33,600 |
| May 1, 2024 | 1,975.00 | 1,980.00 | 1,928.00 | 1,943.00 | 1,907.59 | 39,500 |
| Apr 30, 2024 | 1,935.00 | 2,016.00 | 1,934.00 | 2,005.00 | 1,968.46 | 82,300 |
| Apr 26, 2024 | 1,902.00 | 1,932.00 | 1,876.00 | 1,930.00 | 1,894.82 | 69,800 |
| Apr 25, 2024 | 1,902.00 | 1,902.00 | 1,882.00 | 1,887.00 | 1,852.61 | 59,400 |
| Apr 24, 2024 | 1,879.00 | 1,901.00 | 1,870.00 | 1,897.00 | 1,862.43 | 52,800 |
| Apr 23, 2024 | 1,908.00 | 1,917.00 | 1,878.00 | 1,879.00 | 1,844.75 | 52,700 |
| Apr 22, 2024 | 1,866.00 | 1,901.00 | 1,866.00 | 1,893.00 | 1,858.50 | 60,300 |
| Apr 19, 2024 | 1,921.00 | 1,921.00 | 1,830.00 | 1,855.00 | 1,821.19 | 99,100 |
| Apr 18, 2024 | 1,919.00 | 1,941.00 | 1,901.00 | 1,929.00 | 1,893.84 | 56,000 |
| Apr 17, 2024 | 1,941.00 | 1,947.00 | 1,898.00 | 1,919.00 | 1,884.02 | 98,600 |
| Apr 16, 2024 | 2,005.00 | 2,005.00 | 1,945.00 | 1,960.00 | 1,924.28 | 104,000 |
| Apr 15, 2024 | 1,968.00 | 2,033.00 | 1,963.00 | 2,033.00 | 1,995.95 | 80,400 |
| Apr 12, 2024 | 2,032.00 | 2,032.00 | 1,987.00 | 1,997.00 | 1,960.60 | 76,100 |
| Apr 11, 2024 | 1,999.00 | 2,026.00 | 1,968.00 | 2,025.00 | 1,988.09 | 106,300 |
| Apr 10, 2024 | 2,005.00 | 2,100.00 | 2,004.00 | 2,040.00 | 2,002.82 | 209,300 |
| Apr 9, 2024 | 1,985.00 | 2,011.00 | 1,970.00 | 2,003.00 | 1,966.49 | 151,600 |
| Apr 8, 2024 | 1,930.00 | 1,984.00 | 1,913.00 | 1,984.00 | 1,947.84 | 161,800 |
| Apr 5, 2024 | 1,841.00 | 1,913.00 | 1,840.00 | 1,908.00 | 1,873.22 | 183,900 |
| Apr 4, 2024 | 1,790.00 | 1,845.00 | 1,780.00 | 1,845.00 | 1,811.37 | 163,700 |
| Apr 3, 2024 | 1,743.00 | 1,788.00 | 1,735.00 | 1,772.00 | 1,739.70 | 99,500 |
| Apr 2, 2024 | 1,759.00 | 1,767.00 | 1,742.00 | 1,743.00 | 1,711.23 | 77,800 |
| Apr 1, 2024 | 1,811.00 | 1,816.00 | 1,760.00 | 1,779.00 | 1,746.58 | 77,900 |
| Mar 29, 2024 | 1,805.00 | 1,822.00 | 1,800.00 | 1,811.00 | 1,777.99 | 36,800 |
| Mar 28, 2024 | 55.00 Dividend | |||||
| Mar 28, 2024 | 1,818.00 | 1,832.00 | 1,802.00 | 1,814.00 | 1,780.94 | 72,000 |
| Mar 27, 2024 | 1,847.00 | 1,869.00 | 1,842.00 | 1,862.00 | 1,774.07 | 92,000 |
| Mar 26, 2024 | 1,808.00 | 1,842.00 | 1,808.00 | 1,836.00 | 1,749.29 | 51,000 |
| Mar 25, 2024 | 1,858.00 | 1,865.00 | 1,828.00 | 1,831.00 | 1,744.53 | 66,400 |
| Mar 22, 2024 | 1,870.00 | 1,870.00 | 1,834.00 | 1,848.00 | 1,760.73 | 65,400 |
| Mar 21, 2024 | 1,852.00 | 1,869.00 | 1,838.00 | 1,855.00 | 1,767.40 | 88,400 |
| Mar 19, 2024 | 1,798.00 | 1,828.00 | 1,789.00 | 1,822.00 | 1,735.95 | 80,600 |
| Mar 18, 2024 | 1,787.00 | 1,791.00 | 1,776.00 | 1,791.00 | 1,706.42 | 82,200 |
| Mar 15, 2024 | 1,775.00 | 1,799.00 | 1,760.00 | 1,783.00 | 1,698.80 | 106,200 |
| Mar 14, 2024 | 1,734.00 | 1,768.00 | 1,730.00 | 1,768.00 | 1,684.50 | 52,800 |
| Mar 13, 2024 | 1,741.00 | 1,743.00 | 1,713.00 | 1,728.00 | 1,646.39 | 64,700 |
| Mar 12, 2024 | 1,743.00 | 1,744.00 | 1,714.00 | 1,741.00 | 1,658.78 | 48,400 |
| Mar 11, 2024 | 1,776.00 | 1,776.00 | 1,723.00 | 1,743.00 | 1,660.69 | 78,500 |
| Mar 8, 2024 | 1,747.00 | 1,795.00 | 1,747.00 | 1,781.00 | 1,696.89 | 92,700 |
| Mar 7, 2024 | 1,773.00 | 1,776.00 | 1,754.00 | 1,760.00 | 1,676.88 | 42,600 |
| Mar 6, 2024 | 1,768.00 | 1,780.00 | 1,755.00 | 1,778.00 | 1,694.03 | 62,100 |
| Mar 5, 2024 | 1,745.00 | 1,769.00 | 1,740.00 | 1,768.00 | 1,684.50 | 54,200 |
| Mar 4, 2024 | 1,768.00 | 1,776.00 | 1,742.00 | 1,751.00 | 1,668.31 | 76,400 |
| Mar 1, 2024 | 1,770.00 | 1,773.00 | 1,757.00 | 1,762.00 | 1,678.79 | 46,900 |
| Feb 29, 2024 | 1,776.00 | 1,782.00 | 1,758.00 | 1,770.00 | 1,686.41 | 65,300 |
| Feb 28, 2024 | 1,758.00 | 1,792.00 | 1,758.00 | 1,781.00 | 1,696.89 | 58,400 |
| Feb 27, 2024 | 1,783.00 | 1,787.00 | 1,761.00 | 1,767.00 | 1,683.55 | 66,800 |
| Feb 26, 2024 | 1,761.00 | 1,827.00 | 1,759.00 | 1,786.00 | 1,701.65 | 149,000 |
| Feb 22, 2024 | 1,740.00 | 1,745.00 | 1,722.00 | 1,742.00 | 1,659.73 | 79,500 |
| Feb 21, 2024 | 1,751.00 | 1,755.00 | 1,725.00 | 1,733.00 | 1,651.16 | 46,200 |
Related Tickers
0195.HK GREENTECH INTL
0.280
-35.63%
MLG.AX MLG Oz Limited
0.6000
0.00%
MRF.JO Merafe Resources Limited
119.00
0.00%
AMI.AX Aurelia Metals Limited
0.2250
+4.65%
MSV.AX Mitchell Services Limited
0.3200
-0.62%
ADT1.L Adriatic Metals PLC
215.50
+1.17%
ECOR.L Ecora Resources PLC
61.00
+0.83%
MLX.AX Metals X Limited
0.5550
-0.89%
IGO.AX IGO Limited
4.4800
-3.03%
ADT.AX Adriatic Metals PLC
4.3600
+2.11%