1,299.00
-33.50
(-2.51%)
At close: January 10 at 3:45:01 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 | 1,336.50 | 1,339.00 | 1,294.00 | 1,299.00 | 1,299.00 | 3,187,300 |
| Jan 9, 2025 | 1,341.00 | 1,346.00 | 1,332.50 | 1,332.50 | 1,332.50 | 2,951,000 |
| Jan 8, 2025 | 1,312.50 | 1,338.50 | 1,312.50 | 1,336.50 | 1,336.50 | 3,439,000 |
| Jan 7, 2025 | 1,315.50 | 1,332.50 | 1,304.00 | 1,312.50 | 1,312.50 | 2,985,500 |
| Jan 6, 2025 | 1,292.50 | 1,325.00 | 1,291.00 | 1,310.50 | 1,310.50 | 4,067,100 |
| Dec 30, 2024 | 1,299.00 | 1,306.50 | 1,284.00 | 1,284.50 | 1,284.50 | 2,019,100 |
| Dec 27, 2024 | 1,281.50 | 1,292.00 | 1,279.00 | 1,289.00 | 1,289.00 | 1,741,300 |
| Dec 26, 2024 | 1,280.00 | 1,282.00 | 1,264.00 | 1,275.00 | 1,275.00 | 1,730,600 |
| Dec 25, 2024 | 1,298.00 | 1,302.50 | 1,271.00 | 1,282.00 | 1,282.00 | 1,871,500 |
| Dec 24, 2024 | 1,296.00 | 1,305.50 | 1,292.50 | 1,298.00 | 1,298.00 | 2,063,400 |
| Dec 23, 2024 | 1,258.50 | 1,284.00 | 1,254.00 | 1,277.00 | 1,277.00 | 2,428,100 |
| Dec 20, 2024 | 1,295.00 | 1,295.00 | 1,258.00 | 1,260.00 | 1,260.00 | 3,343,500 |
| Dec 19, 2024 | 1,290.00 | 1,302.00 | 1,277.50 | 1,295.00 | 1,295.00 | 2,366,000 |
| Dec 18, 2024 | 1,304.50 | 1,314.50 | 1,296.50 | 1,301.50 | 1,301.50 | 1,748,300 |
| Dec 17, 2024 | 1,324.00 | 1,343.50 | 1,304.50 | 1,304.50 | 1,304.50 | 1,812,800 |
| Dec 16, 2024 | 1,340.50 | 1,348.50 | 1,320.00 | 1,324.00 | 1,324.00 | 1,857,200 |
| Dec 13, 2024 | 1,344.50 | 1,361.50 | 1,332.50 | 1,340.50 | 1,340.50 | 2,558,900 |
| Dec 12, 2024 | 1,365.00 | 1,378.00 | 1,358.00 | 1,358.50 | 1,358.50 | 2,498,400 |
| Dec 11, 2024 | 1,356.00 | 1,362.00 | 1,349.50 | 1,357.50 | 1,357.50 | 2,603,000 |
| Dec 10, 2024 | 1,359.50 | 1,369.50 | 1,346.00 | 1,346.00 | 1,346.00 | 1,791,800 |
| Dec 9, 2024 | 1,360.00 | 1,367.50 | 1,333.50 | 1,352.00 | 1,352.00 | 2,094,200 |
| Dec 6, 2024 | 1,355.00 | 1,365.00 | 1,340.00 | 1,354.00 | 1,354.00 | 1,828,200 |
| Dec 5, 2024 | 1,353.00 | 1,353.50 | 1,326.00 | 1,344.00 | 1,344.00 | 2,091,700 |
| Dec 4, 2024 | 1,361.00 | 1,368.50 | 1,339.00 | 1,341.50 | 1,341.50 | 2,435,200 |
| Dec 3, 2024 | 1,379.00 | 1,384.50 | 1,360.50 | 1,367.00 | 1,367.00 | 3,515,700 |
| Dec 2, 2024 | 1,347.50 | 1,371.00 | 1,342.50 | 1,367.00 | 1,367.00 | 3,162,600 |
| Nov 29, 2024 | 1,307.00 | 1,338.00 | 1,302.50 | 1,332.00 | 1,332.00 | 3,615,300 |
| Nov 28, 2024 | 1,294.00 | 1,315.50 | 1,289.00 | 1,297.00 | 1,297.00 | 2,477,200 |
| Nov 27, 2024 | 1,320.00 | 1,325.00 | 1,295.00 | 1,312.00 | 1,312.00 | 2,475,700 |
| Nov 26, 2024 | 1,356.00 | 1,365.00 | 1,318.00 | 1,328.00 | 1,328.00 | 2,426,300 |
| Nov 25, 2024 | 1,341.00 | 1,369.50 | 1,333.50 | 1,369.50 | 1,369.50 | 13,777,900 |
| Nov 22, 2024 | 1,323.50 | 1,335.50 | 1,315.50 | 1,326.50 | 1,326.50 | 2,443,500 |
| Nov 21, 2024 | 1,312.50 | 1,335.50 | 1,307.50 | 1,323.50 | 1,323.50 | 3,048,300 |
| Nov 20, 2024 | 1,335.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,315.00 | 3,315,400 |
| Nov 19, 2024 | 1,354.50 | 1,369.00 | 1,342.00 | 1,348.50 | 1,348.50 | 3,957,200 |
| Nov 18, 2024 | 1,358.00 | 1,370.00 | 1,352.00 | 1,368.00 | 1,368.00 | 2,460,300 |
| Nov 15, 2024 | 1,338.00 | 1,364.50 | 1,331.00 | 1,358.00 | 1,358.00 | 2,900,900 |
| Nov 14, 2024 | 1,340.50 | 1,348.00 | 1,326.50 | 1,334.50 | 1,334.50 | 2,989,300 |
| Nov 13, 2024 | 1,349.50 | 1,359.50 | 1,340.00 | 1,344.50 | 1,344.50 | 2,737,200 |
| Nov 12, 2024 | 1,380.50 | 1,385.00 | 1,344.50 | 1,349.50 | 1,349.50 | 3,683,900 |
| Nov 11, 2024 | 1,355.50 | 1,389.00 | 1,329.50 | 1,349.00 | 1,349.00 | 3,753,200 |
| Nov 8, 2024 | 1,356.00 | 1,363.50 | 1,332.50 | 1,340.50 | 1,340.50 | 3,787,900 |
| Nov 7, 2024 | 1,330.00 | 1,355.50 | 1,319.00 | 1,326.00 | 1,326.00 | 3,928,100 |
| Nov 6, 2024 | 1,248.00 | 1,309.00 | 1,245.50 | 1,294.50 | 1,294.50 | 3,817,300 |
| Nov 5, 2024 | 1,234.00 | 1,241.50 | 1,218.00 | 1,239.50 | 1,239.50 | 1,690,100 |
| Nov 1, 2024 | 1,212.00 | 1,245.00 | 1,207.50 | 1,234.00 | 1,234.00 | 1,529,600 |
| Oct 31, 2024 | 1,243.00 | 1,248.50 | 1,226.00 | 1,227.50 | 1,227.50 | 1,797,900 |
| Oct 30, 2024 | 1,240.00 | 1,241.50 | 1,228.00 | 1,232.50 | 1,232.50 | 2,407,100 |
| Oct 29, 2024 | 1,223.00 | 1,241.50 | 1,223.00 | 1,236.50 | 1,236.50 | 1,417,500 |
| Oct 28, 2024 | 1,201.50 | 1,231.50 | 1,198.50 | 1,221.50 | 1,221.50 | 1,291,400 |
| Oct 25, 2024 | 1,215.00 | 1,222.50 | 1,198.00 | 1,216.50 | 1,216.50 | 2,380,400 |
| Oct 24, 2024 | 1,226.00 | 1,235.50 | 1,215.00 | 1,227.50 | 1,227.50 | 1,982,600 |
| Oct 23, 2024 | 1,262.50 | 1,265.50 | 1,240.50 | 1,241.50 | 1,241.50 | 1,288,500 |
| Oct 22, 2024 | 1,280.00 | 1,280.00 | 1,258.00 | 1,262.50 | 1,262.50 | 2,075,900 |
| Oct 21, 2024 | 1,286.00 | 1,286.00 | 1,265.50 | 1,277.00 | 1,277.00 | 1,414,400 |
| Oct 18, 2024 | 1,311.00 | 1,311.50 | 1,286.50 | 1,292.00 | 1,292.00 | 2,096,100 |
| Oct 17, 2024 | 1,288.00 | 1,306.00 | 1,285.00 | 1,300.00 | 1,300.00 | 2,532,400 |
| Oct 16, 2024 | 1,265.50 | 1,288.00 | 1,258.50 | 1,276.50 | 1,276.50 | 2,165,400 |
| Oct 15, 2024 | 1,266.00 | 1,290.50 | 1,266.00 | 1,281.50 | 1,281.50 | 2,754,900 |
| Oct 11, 2024 | 1,253.00 | 1,260.50 | 1,243.00 | 1,251.00 | 1,251.00 | 2,899,800 |
| Oct 10, 2024 | 1,255.50 | 1,256.50 | 1,236.00 | 1,242.50 | 1,242.50 | 1,795,100 |
| Oct 9, 2024 | 1,263.00 | 1,270.00 | 1,241.00 | 1,244.50 | 1,244.50 | 1,619,700 |
| Oct 8, 2024 | 1,275.00 | 1,278.00 | 1,241.50 | 1,254.00 | 1,254.00 | 1,941,800 |
| Oct 7, 2024 | 1,288.00 | 1,304.50 | 1,278.00 | 1,291.00 | 1,291.00 | 2,540,900 |
| Oct 4, 2024 | 1,242.50 | 1,263.00 | 1,242.50 | 1,259.00 | 1,259.00 | 1,698,800 |
| Oct 3, 2024 | 1,265.00 | 1,273.00 | 1,231.00 | 1,239.00 | 1,239.00 | 2,982,700 |
| Oct 2, 2024 | 1,239.00 | 1,269.50 | 1,233.00 | 1,241.50 | 1,241.50 | 2,965,700 |
| Oct 1, 2024 | 1,250.00 | 1,268.50 | 1,238.00 | 1,246.50 | 1,246.50 | 2,730,600 |
| Sep 30, 2024 | 1,217.00 | 1,264.50 | 1,213.50 | 1,244.50 | 1,244.50 | 4,169,100 |
| Sep 27, 2024 | 25.00 Dividend | |||||
| Sep 27, 2024 | 1,230.00 | 1,230.00 | 1,207.00 | 1,216.00 | 1,216.00 | 2,087,500 |
| Sep 26, 2024 | 1,218.50 | 1,240.00 | 1,212.50 | 1,239.00 | 1,214.00 | 2,964,600 |
| Sep 25, 2024 | 1,230.00 | 1,231.00 | 1,207.00 | 1,210.00 | 1,185.59 | 2,588,300 |
| Sep 24, 2024 | 1,277.00 | 1,281.50 | 1,236.00 | 1,237.00 | 1,212.04 | 2,816,200 |
| Sep 20, 2024 | 1,276.00 | 1,280.50 | 1,262.00 | 1,262.00 | 1,236.54 | 2,202,000 |
| Sep 19, 2024 | 1,268.50 | 1,278.00 | 1,250.00 | 1,255.50 | 1,230.17 | 1,464,100 |
| Sep 18, 2024 | 1,246.50 | 1,252.50 | 1,234.00 | 1,245.50 | 1,220.37 | 1,593,600 |
| Sep 17, 2024 | 1,250.00 | 1,253.50 | 1,209.50 | 1,228.50 | 1,203.71 | 2,158,400 |
| Sep 13, 2024 | 1,265.50 | 1,266.50 | 1,235.50 | 1,238.50 | 1,213.51 | 2,417,100 |
| Sep 12, 2024 | 1,257.50 | 1,276.00 | 1,251.00 | 1,259.00 | 1,233.60 | 1,726,400 |
| Sep 11, 2024 | 1,259.00 | 1,267.00 | 1,231.50 | 1,247.00 | 1,221.84 | 2,008,200 |
| Sep 10, 2024 | 1,264.00 | 1,296.00 | 1,264.00 | 1,275.00 | 1,249.27 | 1,231,800 |
| Sep 9, 2024 | 1,246.50 | 1,266.50 | 1,225.00 | 1,264.50 | 1,238.99 | 1,755,200 |
| Sep 6, 2024 | 1,290.50 | 1,300.50 | 1,273.00 | 1,284.00 | 1,258.09 | 1,387,500 |
| Sep 5, 2024 | 1,249.50 | 1,300.00 | 1,244.00 | 1,285.00 | 1,259.07 | 1,752,000 |
| Sep 4, 2024 | 1,294.50 | 1,296.00 | 1,271.50 | 1,279.50 | 1,253.68 | 1,930,800 |
| Sep 3, 2024 | 1,314.00 | 1,332.50 | 1,306.50 | 1,327.00 | 1,300.22 | 1,143,500 |
| Sep 2, 2024 | 1,315.00 | 1,320.50 | 1,303.50 | 1,307.00 | 1,280.63 | 1,040,000 |
| Aug 30, 2024 | 1,305.00 | 1,306.00 | 1,286.00 | 1,297.50 | 1,271.32 | 2,113,000 |
| Aug 29, 2024 | 1,315.00 | 1,315.00 | 1,292.50 | 1,301.50 | 1,275.24 | 1,409,600 |
| Aug 28, 2024 | 1,300.50 | 1,313.50 | 1,292.00 | 1,312.50 | 1,286.02 | 1,038,800 |
| Aug 27, 2024 | 1,310.00 | 1,316.00 | 1,297.50 | 1,301.00 | 1,274.75 | 1,430,300 |
| Aug 26, 2024 | 1,320.50 | 1,333.00 | 1,301.00 | 1,310.50 | 1,284.06 | 1,000,600 |
| Aug 23, 2024 | 1,325.00 | 1,332.50 | 1,314.50 | 1,331.00 | 1,304.14 | 1,306,600 |
| Aug 22, 2024 | 1,324.50 | 1,337.50 | 1,306.00 | 1,319.50 | 1,292.88 | 1,009,000 |
| Aug 21, 2024 | 1,325.00 | 1,345.00 | 1,321.00 | 1,332.00 | 1,305.12 | 1,407,300 |
| Aug 20, 2024 | 1,366.50 | 1,366.50 | 1,326.00 | 1,335.00 | 1,308.06 | 1,946,300 |
| Aug 19, 2024 | 1,364.00 | 1,372.50 | 1,343.50 | 1,348.50 | 1,321.29 | 1,389,600 |
| Aug 16, 2024 | 1,379.50 | 1,388.00 | 1,344.50 | 1,363.00 | 1,335.50 | 2,141,500 |
| Aug 15, 2024 | 1,312.00 | 1,348.50 | 1,311.00 | 1,333.50 | 1,306.59 | 1,383,900 |
| Aug 14, 2024 | 1,295.00 | 1,325.00 | 1,293.00 | 1,309.00 | 1,282.59 | 2,416,000 |
| Aug 13, 2024 | 1,261.50 | 1,300.50 | 1,252.50 | 1,294.50 | 1,268.38 | 2,243,600 |
| Aug 9, 2024 | 1,255.00 | 1,272.50 | 1,230.50 | 1,245.00 | 1,219.88 | 3,302,200 |
| Aug 8, 2024 | 1,309.50 | 1,312.50 | 1,212.50 | 1,218.50 | 1,193.91 | 3,311,900 |
| Aug 7, 2024 | 1,192.50 | 1,309.50 | 1,190.00 | 1,279.50 | 1,253.68 | 4,024,900 |
| Aug 6, 2024 | 1,213.50 | 1,271.50 | 1,176.00 | 1,227.50 | 1,202.73 | 4,292,500 |
| Aug 5, 2024 | 1,187.50 | 1,241.50 | 1,140.00 | 1,154.50 | 1,131.21 | 5,023,100 |
| Aug 2, 2024 | 1,490.00 | 1,495.50 | 1,367.50 | 1,367.50 | 1,339.91 | 3,712,500 |
| Aug 1, 2024 | 1,534.00 | 1,539.50 | 1,508.50 | 1,518.00 | 1,487.37 | 2,347,900 |
| Jul 31, 2024 | 1,476.00 | 1,520.00 | 1,459.50 | 1,517.50 | 1,486.88 | 2,801,200 |
| Jul 30, 2024 | 1,474.00 | 1,478.50 | 1,450.50 | 1,462.00 | 1,432.50 | 1,441,900 |
| Jul 29, 2024 | 1,481.00 | 1,507.00 | 1,467.50 | 1,499.00 | 1,468.75 | 1,616,300 |
| Jul 26, 2024 | 1,478.50 | 1,487.50 | 1,459.50 | 1,460.50 | 1,431.03 | 1,535,000 |
| Jul 25, 2024 | 1,480.50 | 1,490.00 | 1,466.00 | 1,474.50 | 1,444.75 | 2,032,300 |
| Jul 24, 2024 | 1,535.00 | 1,535.00 | 1,507.50 | 1,508.00 | 1,477.57 | 1,448,800 |
| Jul 23, 2024 | 1,514.00 | 1,558.00 | 1,511.50 | 1,546.50 | 1,515.30 | 1,528,400 |
| Jul 22, 2024 | 1,526.00 | 1,540.00 | 1,510.00 | 1,513.50 | 1,482.96 | 1,072,800 |
| Jul 19, 2024 | 1,543.00 | 1,543.00 | 1,510.00 | 1,528.50 | 1,497.66 | 1,185,900 |
| Jul 18, 2024 | 1,529.00 | 1,549.50 | 1,526.50 | 1,537.00 | 1,505.99 | 1,622,100 |
| Jul 17, 2024 | 1,540.00 | 1,541.50 | 1,525.00 | 1,528.50 | 1,497.66 | 1,210,300 |
| Jul 16, 2024 | 1,482.50 | 1,533.00 | 1,477.50 | 1,527.00 | 1,496.19 | 1,849,800 |
| Jul 12, 2024 | 1,484.50 | 1,497.00 | 1,470.50 | 1,494.50 | 1,464.34 | 2,167,500 |
| Jul 11, 2024 | 1,518.00 | 1,522.00 | 1,489.00 | 1,490.50 | 1,460.43 | 1,749,700 |
| Jul 10, 2024 | 1,497.00 | 1,513.00 | 1,487.00 | 1,498.50 | 1,468.26 | 1,706,300 |
| Jul 9, 2024 | 1,499.00 | 1,499.00 | 1,472.00 | 1,490.00 | 1,459.94 | 1,882,500 |
| Jul 8, 2024 | 1,523.50 | 1,529.00 | 1,498.00 | 1,499.50 | 1,469.24 | 1,436,400 |
| Jul 5, 2024 | 1,543.00 | 1,545.00 | 1,525.00 | 1,528.00 | 1,497.17 | 1,001,800 |
| Jul 4, 2024 | 1,530.00 | 1,545.50 | 1,521.00 | 1,535.50 | 1,504.52 | 962,900 |
| Jul 3, 2024 | 1,572.50 | 1,576.50 | 1,535.50 | 1,539.50 | 1,508.44 | 1,805,900 |
| Jul 2, 2024 | 1,574.50 | 1,593.50 | 1,570.00 | 1,586.50 | 1,554.49 | 2,157,800 |
| Jul 1, 2024 | 1,562.50 | 1,577.00 | 1,542.50 | 1,575.50 | 1,543.71 | 1,905,400 |
| Jun 28, 2024 | 1,513.50 | 1,562.00 | 1,512.50 | 1,544.00 | 1,512.85 | 3,048,700 |
| Jun 27, 2024 | 1,495.00 | 1,531.00 | 1,495.00 | 1,510.00 | 1,479.53 | 2,418,000 |
| Jun 26, 2024 | 1,484.50 | 1,506.00 | 1,484.50 | 1,492.00 | 1,461.90 | 2,628,600 |
| Jun 25, 2024 | 1,468.50 | 1,494.00 | 1,461.50 | 1,483.00 | 1,453.08 | 2,161,100 |
| Jun 24, 2024 | 1,455.00 | 1,471.50 | 1,439.50 | 1,450.00 | 1,420.74 | 2,223,000 |
| Jun 21, 2024 | 1,442.00 | 1,452.00 | 1,429.00 | 1,443.00 | 1,413.88 | 3,892,400 |
| Jun 20, 2024 | 1,431.50 | 1,433.50 | 1,415.50 | 1,427.00 | 1,398.21 | 1,644,600 |
| Jun 19, 2024 | 1,453.00 | 1,457.00 | 1,428.50 | 1,431.50 | 1,402.62 | 1,403,600 |
| Jun 18, 2024 | 1,454.00 | 1,454.50 | 1,413.50 | 1,433.00 | 1,404.09 | 1,722,500 |
| Jun 17, 2024 | 1,464.00 | 1,481.00 | 1,421.00 | 1,429.50 | 1,400.66 | 1,967,300 |
| Jun 14, 2024 | 1,467.50 | 1,487.50 | 1,454.50 | 1,464.00 | 1,434.46 | 2,635,100 |
| Jun 13, 2024 | 1,502.00 | 1,510.50 | 1,473.00 | 1,479.00 | 1,449.16 | 1,908,900 |
| Jun 12, 2024 | 1,510.00 | 1,527.00 | 1,505.50 | 1,508.00 | 1,477.57 | 1,570,300 |
| Jun 11, 2024 | 1,558.00 | 1,559.00 | 1,513.00 | 1,518.50 | 1,487.86 | 1,477,900 |
| Jun 10, 2024 | 1,550.00 | 1,563.00 | 1,542.50 | 1,551.00 | 1,519.70 | 1,015,400 |
| Jun 7, 2024 | 1,536.50 | 1,557.00 | 1,534.50 | 1,539.50 | 1,508.44 | 1,124,400 |
| Jun 6, 2024 | 1,535.50 | 1,560.50 | 1,526.00 | 1,537.00 | 1,505.99 | 1,578,600 |
| Jun 5, 2024 | 1,550.00 | 1,562.50 | 1,531.50 | 1,550.00 | 1,518.72 | 1,462,000 |
| Jun 4, 2024 | 1,618.00 | 1,629.50 | 1,568.00 | 1,580.00 | 1,548.12 | 2,022,100 |
| Jun 3, 2024 | 1,643.50 | 1,659.50 | 1,626.00 | 1,629.50 | 1,596.62 | 1,999,800 |
| May 31, 2024 | 1,565.00 | 1,622.50 | 1,562.50 | 1,622.50 | 1,589.76 | 5,071,000 |
| May 30, 2024 | 1,542.00 | 1,571.50 | 1,519.00 | 1,557.00 | 1,525.58 | 1,713,600 |
| May 29, 2024 | 1,544.00 | 1,573.50 | 1,534.00 | 1,549.50 | 1,518.23 | 1,616,000 |
| May 28, 2024 | 1,532.00 | 1,545.00 | 1,522.00 | 1,533.00 | 1,502.07 | 954,900 |
| May 27, 2024 | 1,505.50 | 1,536.00 | 1,496.00 | 1,532.50 | 1,501.58 | 1,104,900 |
| May 24, 2024 | 1,505.50 | 1,522.50 | 1,500.00 | 1,510.00 | 1,479.53 | 1,306,400 |
| May 23, 2024 | 1,550.00 | 1,550.00 | 1,516.00 | 1,531.00 | 1,500.11 | 1,608,800 |
| May 22, 2024 | 1,554.00 | 1,574.50 | 1,550.50 | 1,556.50 | 1,525.09 | 1,253,100 |
| May 21, 2024 | 1,545.50 | 1,565.00 | 1,538.50 | 1,547.50 | 1,516.28 | 1,196,400 |
| May 20, 2024 | 1,550.00 | 1,570.50 | 1,545.00 | 1,550.50 | 1,519.21 | 1,274,100 |
| May 17, 2024 | 1,506.00 | 1,547.00 | 1,502.50 | 1,544.50 | 1,513.34 | 1,232,100 |
| May 16, 2024 | 1,524.50 | 1,532.50 | 1,500.00 | 1,527.50 | 1,496.68 | 2,020,800 |
| May 15, 2024 | 1,526.00 | 1,552.50 | 1,509.00 | 1,527.50 | 1,496.68 | 2,193,800 |
| May 14, 2024 | 1,520.00 | 1,534.00 | 1,500.00 | 1,509.00 | 1,478.55 | 1,900,100 |
| May 13, 2024 | 1,461.00 | 1,576.00 | 1,461.00 | 1,544.50 | 1,513.34 | 4,226,400 |
| May 10, 2024 | 1,438.50 | 1,482.00 | 1,430.50 | 1,477.00 | 1,447.20 | 2,248,400 |
| May 9, 2024 | 1,429.00 | 1,441.00 | 1,429.00 | 1,429.00 | 1,400.17 | 1,388,400 |
| May 8, 2024 | 1,428.50 | 1,439.00 | 1,419.50 | 1,431.00 | 1,402.13 | 1,700,600 |
| May 7, 2024 | 1,452.00 | 1,452.50 | 1,414.50 | 1,431.50 | 1,402.62 | 1,620,400 |
| May 2, 2024 | 1,461.00 | 1,469.00 | 1,452.00 | 1,458.50 | 1,429.07 | 853,700 |
| May 1, 2024 | 1,464.50 | 1,475.00 | 1,447.00 | 1,465.00 | 1,435.44 | 970,100 |
| Apr 30, 2024 | 1,463.00 | 1,473.50 | 1,447.50 | 1,472.50 | 1,442.79 | 1,471,400 |
| Apr 26, 2024 | 1,461.00 | 1,474.50 | 1,450.00 | 1,466.50 | 1,436.91 | 1,356,500 |
| Apr 25, 2024 | 1,444.00 | 1,460.00 | 1,443.00 | 1,456.00 | 1,426.62 | 1,346,300 |
| Apr 24, 2024 | 1,470.00 | 1,480.00 | 1,458.00 | 1,466.50 | 1,436.91 | 1,133,700 |
| Apr 23, 2024 | 1,467.00 | 1,486.00 | 1,456.00 | 1,463.50 | 1,433.97 | 1,206,900 |
| Apr 22, 2024 | 1,429.00 | 1,460.00 | 1,414.00 | 1,460.00 | 1,430.54 | 1,879,100 |
| Apr 19, 2024 | 1,420.00 | 1,422.00 | 1,386.50 | 1,400.00 | 1,371.75 | 2,211,000 |
| Apr 18, 2024 | 1,414.00 | 1,431.50 | 1,400.00 | 1,418.50 | 1,389.88 | 2,773,200 |
| Apr 17, 2024 | 1,452.50 | 1,452.50 | 1,411.50 | 1,413.00 | 1,384.49 | 1,854,100 |
| Apr 16, 2024 | 1,460.00 | 1,485.00 | 1,433.00 | 1,439.00 | 1,409.96 | 1,703,300 |
| Apr 15, 2024 | 1,457.50 | 1,476.50 | 1,441.50 | 1,475.00 | 1,445.24 | 979,900 |
| Apr 12, 2024 | 1,486.00 | 1,490.00 | 1,469.00 | 1,487.50 | 1,457.49 | 1,772,000 |
| Apr 11, 2024 | 1,417.50 | 1,483.00 | 1,415.00 | 1,479.50 | 1,449.65 | 1,730,300 |
| Apr 10, 2024 | 1,419.00 | 1,442.00 | 1,416.00 | 1,433.00 | 1,404.09 | 1,188,600 |
| Apr 9, 2024 | 1,448.00 | 1,449.50 | 1,425.50 | 1,430.50 | 1,401.64 | 1,465,100 |
| Apr 8, 2024 | 1,426.00 | 1,443.00 | 1,419.50 | 1,428.50 | 1,399.68 | 1,202,400 |
| Apr 5, 2024 | 1,413.50 | 1,425.00 | 1,400.50 | 1,419.00 | 1,390.37 | 1,570,800 |
| Apr 4, 2024 | 1,435.00 | 1,446.50 | 1,420.50 | 1,441.00 | 1,411.92 | 1,573,500 |
| Apr 3, 2024 | 1,401.00 | 1,430.50 | 1,385.00 | 1,419.50 | 1,390.86 | 1,430,500 |
| Apr 2, 2024 | 1,418.50 | 1,435.00 | 1,399.50 | 1,408.00 | 1,379.59 | 1,450,900 |
| Apr 1, 2024 | 1,453.50 | 1,461.50 | 1,405.50 | 1,419.00 | 1,390.37 | 1,383,900 |
| Mar 29, 2024 | 1,440.00 | 1,453.50 | 1,429.50 | 1,450.00 | 1,420.74 | 665,000 |
| Mar 28, 2024 | 22.00 Dividend | |||||
| Mar 28, 2024 | 1,448.50 | 1,452.50 | 1,425.00 | 1,436.00 | 1,407.03 | 2,198,900 |
| Mar 27, 2024 | 1,472.00 | 1,494.50 | 1,466.00 | 1,479.50 | 1,428.09 | 2,364,900 |
| Mar 26, 2024 | 1,492.00 | 1,496.50 | 1,472.50 | 1,475.00 | 1,423.75 | 1,760,100 |
| Mar 25, 2024 | 1,523.00 | 1,523.00 | 1,487.00 | 1,497.00 | 1,444.98 | 1,488,800 |
| Mar 22, 2024 | 1,520.50 | 1,529.50 | 1,505.00 | 1,528.50 | 1,475.39 | 1,893,900 |
| Mar 21, 2024 | 1,472.00 | 1,519.50 | 1,463.00 | 1,518.50 | 1,465.74 | 2,440,100 |
| Mar 19, 2024 | 1,471.00 | 1,482.50 | 1,450.50 | 1,458.50 | 1,407.82 | 2,202,000 |
| Mar 18, 2024 | 1,459.50 | 1,483.00 | 1,446.00 | 1,476.00 | 1,424.71 | 1,501,700 |
| Mar 15, 2024 | 1,425.50 | 1,453.00 | 1,423.00 | 1,442.00 | 1,391.89 | 1,825,300 |
| Mar 14, 2024 | 1,460.50 | 1,462.00 | 1,420.00 | 1,427.50 | 1,377.90 | 1,903,000 |
| Mar 13, 2024 | 1,485.00 | 1,488.50 | 1,443.50 | 1,456.50 | 1,405.89 | 1,632,400 |
| Mar 12, 2024 | 1,475.00 | 1,475.00 | 1,433.50 | 1,455.00 | 1,404.44 | 1,805,400 |
| Mar 11, 2024 | 1,544.00 | 1,546.50 | 1,463.50 | 1,482.00 | 1,430.50 | 2,435,800 |
| Mar 8, 2024 | 1,510.00 | 1,555.00 | 1,489.50 | 1,534.50 | 1,481.18 | 3,060,600 |
| Mar 7, 2024 | 1,500.00 | 1,534.50 | 1,495.00 | 1,510.00 | 1,457.53 | 2,139,000 |
| Mar 6, 2024 | 1,482.00 | 1,497.00 | 1,473.50 | 1,492.50 | 1,440.64 | 1,908,300 |
| Mar 5, 2024 | 1,467.00 | 1,482.00 | 1,460.50 | 1,479.00 | 1,427.61 | 1,506,400 |
| Mar 4, 2024 | 1,485.50 | 1,486.50 | 1,461.00 | 1,467.00 | 1,416.03 | 1,424,400 |
| Mar 1, 2024 | 1,465.00 | 1,491.50 | 1,455.50 | 1,487.50 | 1,435.81 | 1,410,800 |
| Feb 29, 2024 | 1,475.00 | 1,488.00 | 1,461.00 | 1,465.00 | 1,414.10 | 2,135,600 |
| Feb 28, 2024 | 1,487.50 | 1,523.00 | 1,466.50 | 1,473.00 | 1,421.82 | 1,811,500 |
| Feb 27, 2024 | 1,466.50 | 1,508.50 | 1,463.50 | 1,474.00 | 1,422.78 | 1,561,600 |
| Feb 26, 2024 | 1,465.00 | 1,486.50 | 1,460.50 | 1,461.50 | 1,410.72 | 1,512,200 |
| Feb 22, 2024 | 1,450.00 | 1,468.50 | 1,446.50 | 1,455.50 | 1,404.93 | 1,845,000 |
| Feb 21, 2024 | 1,444.00 | 1,450.00 | 1,435.50 | 1,437.50 | 1,387.55 | 959,300 |
| Feb 20, 2024 | 1,450.00 | 1,457.50 | 1,434.00 | 1,444.00 | 1,393.82 | 1,621,800 |
| Feb 19, 2024 | 1,415.00 | 1,450.00 | 1,415.00 | 1,450.00 | 1,399.62 | 1,720,900 |
| Feb 16, 2024 | 1,400.00 | 1,421.00 | 1,396.00 | 1,414.00 | 1,364.87 | 1,838,800 |
| Feb 15, 2024 | 1,417.00 | 1,420.00 | 1,388.50 | 1,394.00 | 1,345.56 | 1,637,400 |
| Feb 14, 2024 | 1,400.00 | 1,410.00 | 1,385.50 | 1,395.00 | 1,346.53 | 1,566,300 |
| Feb 13, 2024 | 1,383.50 | 1,402.00 | 1,372.00 | 1,400.00 | 1,351.35 | 2,001,800 |
| Feb 9, 2024 | 1,394.50 | 1,395.00 | 1,367.50 | 1,383.50 | 1,335.43 | 1,908,900 |
| Feb 8, 2024 | 1,400.50 | 1,404.00 | 1,382.00 | 1,388.50 | 1,340.25 | 2,048,500 |
| Feb 7, 2024 | 1,400.50 | 1,412.50 | 1,394.50 | 1,404.50 | 1,355.70 | 1,280,500 |
| Feb 6, 2024 | 1,425.00 | 1,426.00 | 1,394.50 | 1,400.00 | 1,351.35 | 2,118,600 |
| Feb 5, 2024 | 1,445.50 | 1,464.50 | 1,428.50 | 1,428.50 | 1,378.86 | 2,437,000 |
| Feb 2, 2024 | 1,415.00 | 1,463.00 | 1,413.50 | 1,443.50 | 1,393.34 | 3,506,200 |
| Feb 1, 2024 | 1,338.00 | 1,422.50 | 1,331.50 | 1,411.50 | 1,362.45 | 3,989,000 |
| Jan 31, 2024 | 1,322.50 | 1,355.50 | 1,317.00 | 1,354.50 | 1,307.43 | 1,727,900 |
| Jan 30, 2024 | 1,338.50 | 1,342.50 | 1,328.50 | 1,331.50 | 1,285.23 | 1,125,400 |
| Jan 29, 2024 | 1,324.50 | 1,346.00 | 1,324.50 | 1,336.00 | 1,289.58 | 1,164,200 |
| Jan 26, 2024 | 1,336.00 | 1,344.50 | 1,319.50 | 1,321.00 | 1,275.10 | 2,009,300 |
| Jan 25, 2024 | 1,339.50 | 1,357.00 | 1,334.00 | 1,343.50 | 1,296.82 | 2,156,600 |
| Jan 24, 2024 | 1,277.50 | 1,334.50 | 1,273.50 | 1,331.50 | 1,285.23 | 1,975,900 |
| Jan 23, 2024 | 1,290.00 | 1,299.00 | 1,274.00 | 1,285.50 | 1,240.83 | 1,283,800 |
| Jan 22, 2024 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,238.42 | 386,100 |
| Jan 19, 2024 | 1,283.50 | 1,283.50 | 1,261.50 | 1,264.00 | 1,220.08 | 1,159,000 |
| Jan 18, 2024 | 1,270.00 | 1,280.00 | 1,262.00 | 1,279.00 | 1,234.56 | 1,621,600 |
| Jan 17, 2024 | 1,277.00 | 1,285.50 | 1,263.00 | 1,266.50 | 1,222.49 | 2,222,500 |
| Jan 16, 2024 | 1,259.50 | 1,296.00 | 1,259.50 | 1,273.00 | 1,228.77 | 1,010,600 |
| Jan 15, 2024 | 1,259.50 | 1,284.00 | 1,259.50 | 1,281.50 | 1,236.97 | 166,900 |
| Jan 12, 2024 | 1,296.50 | 1,296.50 | 1,255.50 | 1,259.50 | 1,215.74 | 1,649,200 |
| Jan 11, 2024 | 1,252.00 | 1,279.00 | 1,251.50 | 1,266.50 | 1,222.49 | 1,475,100 |
| Jan 10, 2024 | 1,237.50 | 1,254.50 | 1,230.00 | 1,236.50 | 1,193.53 | 1,268,500 |
Related Tickers
8381.T The San-in Godo Bank,Ltd.
1,241.00
-0.96%
8331.T The Chiba Bank, Ltd.
1,189.50
-3.06%
8354.T Fukuoka Financial Group, Inc.
3,980.00
-0.87%
7163.T SBI Sumishin Net Bank, Ltd.
3,805.00
-0.65%
5838.T Rakuten Bank, Ltd.
4,477.00
-0.44%
8308.T Resona Holdings, Inc.
1,119.00
-1.58%
8309.T Sumitomo Mitsui Trust Group, Inc.
3,639.00
-0.98%
6178.T Japan Post Holdings Co., Ltd.
1,514.50
-1.30%
8411.T Mizuho Financial Group, Inc.
3,885.00
-1.94%
3968.HK China Merchants Bank Co., Ltd.
38.050
-0.65%