At close: 3:45:02 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 |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 3,695.00 | 3,785.00 | 3,685.00 | 3,760.00 | 3,760.00 | 159,500 |
| Dec 17, 2024 | 3,920.00 | 3,950.00 | 3,670.00 | 3,685.00 | 3,685.00 | 206,800 |
| Dec 16, 2024 | 4,015.00 | 4,085.00 | 3,955.00 | 3,990.00 | 3,990.00 | 82,000 |
| Dec 13, 2024 | 4,150.00 | 4,160.00 | 3,965.00 | 4,055.00 | 4,055.00 | 173,100 |
| Dec 12, 2024 | 3,995.00 | 4,065.00 | 3,880.00 | 3,985.00 | 3,985.00 | 157,000 |
| Dec 11, 2024 | 3,910.00 | 4,050.00 | 3,905.00 | 3,925.00 | 3,925.00 | 146,300 |
| Dec 10, 2024 | 3,925.00 | 3,975.00 | 3,850.00 | 3,905.00 | 3,905.00 | 142,100 |
| Dec 9, 2024 | 3,850.00 | 3,940.00 | 3,660.00 | 3,910.00 | 3,910.00 | 136,400 |
| Dec 6, 2024 | 3,665.00 | 3,825.00 | 3,570.00 | 3,795.00 | 3,795.00 | 97,300 |
| Dec 5, 2024 | 3,805.00 | 3,860.00 | 3,660.00 | 3,715.00 | 3,715.00 | 107,600 |
| Dec 4, 2024 | 3,800.00 | 3,865.00 | 3,775.00 | 3,800.00 | 3,800.00 | 86,400 |
| Dec 3, 2024 | 3,770.00 | 3,845.00 | 3,755.00 | 3,800.00 | 3,800.00 | 88,100 |
| Dec 2, 2024 | 3,565.00 | 3,850.00 | 3,540.00 | 3,715.00 | 3,715.00 | 129,100 |
| Nov 29, 2024 | 3,625.00 | 3,665.00 | 3,575.00 | 3,575.00 | 3,575.00 | 44,300 |
| Nov 28, 2024 | 3,600.00 | 3,655.00 | 3,555.00 | 3,580.00 | 3,580.00 | 85,200 |
| Nov 27, 2024 | 3,815.00 | 3,815.00 | 3,630.00 | 3,635.00 | 3,635.00 | 96,900 |
| Nov 26, 2024 | 4,000.00 | 4,015.00 | 3,805.00 | 3,845.00 | 3,845.00 | 122,900 |
| Nov 25, 2024 | 3,995.00 | 4,040.00 | 3,825.00 | 3,830.00 | 3,830.00 | 134,600 |
| Nov 22, 2024 | 3,825.00 | 3,930.00 | 3,815.00 | 3,890.00 | 3,890.00 | 65,700 |
| Nov 21, 2024 | 3,900.00 | 3,925.00 | 3,760.00 | 3,810.00 | 3,810.00 | 73,700 |
| Nov 20, 2024 | 3,780.00 | 3,930.00 | 3,780.00 | 3,905.00 | 3,905.00 | 104,800 |
| Nov 19, 2024 | 3,560.00 | 3,815.00 | 3,560.00 | 3,765.00 | 3,765.00 | 110,000 |
| Nov 18, 2024 | 3,730.00 | 3,735.00 | 3,520.00 | 3,520.00 | 3,520.00 | 136,200 |
| Nov 15, 2024 | 3,765.00 | 3,835.00 | 3,625.00 | 3,800.00 | 3,800.00 | 147,500 |
| Nov 14, 2024 | 3,870.00 | 3,875.00 | 3,665.00 | 3,760.00 | 3,760.00 | 209,100 |
| Nov 13, 2024 | 4,145.00 | 4,385.00 | 3,925.00 | 3,940.00 | 3,940.00 | 246,600 |
| Nov 12, 2024 | 4,500.00 | 4,500.00 | 4,060.00 | 4,145.00 | 4,145.00 | 378,700 |
| Nov 11, 2024 | 3,820.00 | 3,955.00 | 3,820.00 | 3,875.00 | 3,875.00 | 119,200 |
| Nov 8, 2024 | 3,720.00 | 3,885.00 | 3,720.00 | 3,800.00 | 3,800.00 | 63,900 |
| Nov 7, 2024 | 3,850.00 | 3,955.00 | 3,760.00 | 3,775.00 | 3,775.00 | 78,500 |
| Nov 6, 2024 | 3,850.00 | 3,850.00 | 3,735.00 | 3,800.00 | 3,800.00 | 38,900 |
| Nov 5, 2024 | 3,795.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 41,800 |
| Nov 1, 2024 | 3,825.00 | 3,905.00 | 3,725.00 | 3,725.00 | 3,725.00 | 43,500 |
| Oct 31, 2024 | 3,850.00 | 3,940.00 | 3,810.00 | 3,925.00 | 3,925.00 | 41,800 |
| Oct 30, 2024 | 3,910.00 | 3,995.00 | 3,870.00 | 3,880.00 | 3,880.00 | 52,400 |
| Oct 29, 2024 | 3,855.00 | 4,010.00 | 3,855.00 | 3,945.00 | 3,945.00 | 98,800 |
| Oct 28, 2024 | 3,665.00 | 3,885.00 | 3,635.00 | 3,830.00 | 3,830.00 | 72,200 |
| Oct 25, 2024 | 3,810.00 | 3,810.00 | 3,600.00 | 3,665.00 | 3,665.00 | 85,700 |
| Oct 24, 2024 | 3,625.00 | 3,795.00 | 3,600.00 | 3,765.00 | 3,765.00 | 63,500 |
| Oct 23, 2024 | 3,810.00 | 3,825.00 | 3,720.00 | 3,765.00 | 3,765.00 | 46,200 |
| Oct 22, 2024 | 4,020.00 | 4,035.00 | 3,800.00 | 3,825.00 | 3,825.00 | 120,300 |
| Oct 21, 2024 | 3,965.00 | 4,015.00 | 3,910.00 | 4,005.00 | 4,005.00 | 34,900 |
| Oct 18, 2024 | 3,975.00 | 4,000.00 | 3,880.00 | 3,980.00 | 3,980.00 | 46,000 |
| Oct 17, 2024 | 4,020.00 | 4,020.00 | 3,905.00 | 3,935.00 | 3,935.00 | 32,600 |
| Oct 16, 2024 | 3,960.00 | 4,060.00 | 3,935.00 | 4,030.00 | 4,030.00 | 35,900 |
| Oct 15, 2024 | 4,000.00 | 4,095.00 | 3,960.00 | 4,025.00 | 4,025.00 | 59,700 |
| Oct 11, 2024 | 4,000.00 | 4,030.00 | 3,890.00 | 3,940.00 | 3,940.00 | 34,200 |
| Oct 10, 2024 | 4,030.00 | 4,075.00 | 3,985.00 | 3,995.00 | 3,995.00 | 34,900 |
| Oct 9, 2024 | 3,940.00 | 4,060.00 | 3,925.00 | 4,000.00 | 4,000.00 | 58,900 |
| Oct 8, 2024 | 3,965.00 | 4,005.00 | 3,875.00 | 3,900.00 | 3,900.00 | 59,300 |
| Oct 7, 2024 | 3,975.00 | 4,070.00 | 3,950.00 | 4,015.00 | 4,015.00 | 58,900 |
| Oct 4, 2024 | 3,995.00 | 4,055.00 | 3,950.00 | 3,950.00 | 3,950.00 | 52,900 |
| Oct 3, 2024 | 4,100.00 | 4,110.00 | 3,960.00 | 4,005.00 | 4,005.00 | 61,400 |
| Oct 2, 2024 | 4,060.00 | 4,065.00 | 3,955.00 | 3,960.00 | 3,960.00 | 70,700 |
| Oct 1, 2024 | 4,040.00 | 4,170.00 | 3,970.00 | 4,145.00 | 4,145.00 | 47,100 |
| Sep 30, 2024 | 4,025.00 | 4,140.00 | 3,970.00 | 4,050.00 | 4,050.00 | 79,400 |
| Sep 27, 2024 | 4,150.00 | 4,180.00 | 4,045.00 | 4,095.00 | 4,095.00 | 152,900 |
| Sep 26, 2024 | 4,265.00 | 4,280.00 | 4,135.00 | 4,150.00 | 4,150.00 | 110,600 |
| Sep 25, 2024 | 4,445.00 | 4,445.00 | 4,185.00 | 4,200.00 | 4,200.00 | 96,700 |
| Sep 24, 2024 | 4,565.00 | 4,600.00 | 4,420.00 | 4,430.00 | 4,430.00 | 55,700 |
| Sep 20, 2024 | 4,695.00 | 4,695.00 | 4,475.00 | 4,565.00 | 4,565.00 | 160,900 |
| Sep 19, 2024 | 4,490.00 | 4,720.00 | 4,425.00 | 4,665.00 | 4,665.00 | 210,000 |
| Sep 18, 2024 | 4,380.00 | 4,430.00 | 4,295.00 | 4,350.00 | 4,350.00 | 46,600 |
| Sep 17, 2024 | 4,400.00 | 4,410.00 | 4,270.00 | 4,395.00 | 4,395.00 | 85,400 |
| Sep 13, 2024 | 4,570.00 | 4,630.00 | 4,405.00 | 4,435.00 | 4,435.00 | 53,000 |
| Sep 12, 2024 | 4,350.00 | 4,450.00 | 4,350.00 | 4,430.00 | 4,430.00 | 41,600 |
| Sep 11, 2024 | 4,310.00 | 4,445.00 | 4,230.00 | 4,300.00 | 4,300.00 | 83,500 |
| Sep 10, 2024 | 4,325.00 | 4,375.00 | 4,250.00 | 4,255.00 | 4,255.00 | 46,000 |
| Sep 9, 2024 | 4,105.00 | 4,340.00 | 3,900.00 | 4,300.00 | 4,300.00 | 119,600 |
| Sep 6, 2024 | 4,455.00 | 4,455.00 | 4,230.00 | 4,245.00 | 4,245.00 | 82,600 |
| Sep 5, 2024 | 4,275.00 | 4,500.00 | 4,230.00 | 4,465.00 | 4,465.00 | 104,800 |
| Sep 4, 2024 | 4,535.00 | 4,620.00 | 4,300.00 | 4,325.00 | 4,325.00 | 107,200 |
| Sep 3, 2024 | 4,290.00 | 4,625.00 | 4,290.00 | 4,570.00 | 4,570.00 | 178,200 |
| Sep 2, 2024 | 4,200.00 | 4,375.00 | 4,185.00 | 4,290.00 | 4,290.00 | 97,700 |
| Aug 30, 2024 | 4,320.00 | 4,335.00 | 4,175.00 | 4,200.00 | 4,200.00 | 304,100 |
| Aug 29, 2024 | 4,260.00 | 4,290.00 | 4,165.00 | 4,195.00 | 4,195.00 | 65,700 |
| Aug 28, 2024 | 4,380.00 | 4,415.00 | 4,170.00 | 4,280.00 | 4,280.00 | 97,700 |
| Aug 27, 2024 | 4,380.00 | 4,460.00 | 4,290.00 | 4,395.00 | 4,395.00 | 120,500 |
| Aug 26, 2024 | 4,170.00 | 4,375.00 | 4,165.00 | 4,345.00 | 4,345.00 | 149,900 |
| Aug 23, 2024 | 3,885.00 | 4,160.00 | 3,855.00 | 4,100.00 | 4,100.00 | 147,600 |
| Aug 22, 2024 | 3,800.00 | 3,945.00 | 3,770.00 | 3,865.00 | 3,865.00 | 55,100 |
| Aug 21, 2024 | 3,795.00 | 3,860.00 | 3,780.00 | 3,800.00 | 3,800.00 | 43,500 |
| Aug 20, 2024 | 3,880.00 | 3,945.00 | 3,865.00 | 3,865.00 | 3,865.00 | 43,300 |
| Aug 19, 2024 | 3,955.00 | 3,990.00 | 3,755.00 | 3,805.00 | 3,805.00 | 105,600 |
| Aug 16, 2024 | 3,890.00 | 4,040.00 | 3,855.00 | 3,915.00 | 3,915.00 | 125,300 |
| Aug 15, 2024 | 3,670.00 | 3,785.00 | 3,660.00 | 3,680.00 | 3,680.00 | 58,900 |
| Aug 14, 2024 | 3,710.00 | 3,710.00 | 3,580.00 | 3,655.00 | 3,655.00 | 98,200 |
| Aug 13, 2024 | 3,410.00 | 3,800.00 | 3,410.00 | 3,710.00 | 3,710.00 | 198,700 |
| Aug 9, 2024 | 3,690.00 | 3,690.00 | 3,450.00 | 3,510.00 | 3,510.00 | 217,300 |
| Aug 8, 2024 | 3,350.00 | 3,500.00 | 3,305.00 | 3,340.00 | 3,340.00 | 109,300 |
| Aug 7, 2024 | 3,160.00 | 3,490.00 | 3,160.00 | 3,410.00 | 3,410.00 | 146,400 |
| Aug 6, 2024 | 3,220.00 | 3,280.00 | 3,075.00 | 3,245.00 | 3,245.00 | 229,900 |
| Aug 5, 2024 | 3,220.00 | 3,290.00 | 2,825.00 | 2,909.00 | 2,909.00 | 364,300 |
| Aug 2, 2024 | 3,655.00 | 3,740.00 | 3,405.00 | 3,430.00 | 3,430.00 | 231,800 |
| Aug 1, 2024 | 4,155.00 | 4,155.00 | 3,875.00 | 3,935.00 | 3,935.00 | 80,200 |
| Jul 31, 2024 | 4,035.00 | 4,120.00 | 4,000.00 | 4,120.00 | 4,120.00 | 36,500 |
| Jul 30, 2024 | 4,095.00 | 4,100.00 | 4,015.00 | 4,095.00 | 4,095.00 | 41,600 |
| Jul 29, 2024 | 4,065.00 | 4,135.00 | 4,025.00 | 4,095.00 | 4,095.00 | 80,700 |
| Jul 26, 2024 | 4,055.00 | 4,105.00 | 3,915.00 | 4,035.00 | 4,035.00 | 94,500 |
| Jul 25, 2024 | 4,130.00 | 4,250.00 | 4,095.00 | 4,095.00 | 4,095.00 | 196,200 |
| Jul 24, 2024 | 4,545.00 | 4,595.00 | 4,330.00 | 4,340.00 | 4,340.00 | 70,000 |
| Jul 23, 2024 | 4,360.00 | 4,545.00 | 4,360.00 | 4,545.00 | 4,545.00 | 47,000 |
| Jul 22, 2024 | 4,555.00 | 4,565.00 | 4,355.00 | 4,415.00 | 4,415.00 | 77,800 |
| Jul 19, 2024 | 4,520.00 | 4,565.00 | 4,455.00 | 4,565.00 | 4,565.00 | 43,400 |
| Jul 18, 2024 | 4,530.00 | 4,605.00 | 4,490.00 | 4,525.00 | 4,525.00 | 43,500 |
| Jul 17, 2024 | 4,735.00 | 4,750.00 | 4,590.00 | 4,600.00 | 4,600.00 | 56,900 |
| Jul 16, 2024 | 4,595.00 | 4,740.00 | 4,570.00 | 4,680.00 | 4,680.00 | 71,400 |
| Jul 12, 2024 | 4,465.00 | 4,620.00 | 4,460.00 | 4,595.00 | 4,595.00 | 172,000 |
| Jul 11, 2024 | 4,450.00 | 4,545.00 | 4,440.00 | 4,485.00 | 4,485.00 | 69,100 |
| Jul 10, 2024 | 4,695.00 | 4,700.00 | 4,445.00 | 4,505.00 | 4,505.00 | 140,800 |
| Jul 9, 2024 | 4,765.00 | 4,870.00 | 4,705.00 | 4,710.00 | 4,710.00 | 74,100 |
| Jul 8, 2024 | 4,800.00 | 4,925.00 | 4,745.00 | 4,825.00 | 4,825.00 | 94,700 |
| Jul 5, 2024 | 4,795.00 | 4,850.00 | 4,650.00 | 4,650.00 | 4,650.00 | 108,100 |
| Jul 4, 2024 | 4,755.00 | 4,990.00 | 4,745.00 | 4,795.00 | 4,795.00 | 201,000 |
| Jul 3, 2024 | 4,755.00 | 4,835.00 | 4,700.00 | 4,780.00 | 4,780.00 | 121,900 |
| Jul 2, 2024 | 4,655.00 | 4,815.00 | 4,555.00 | 4,750.00 | 4,750.00 | 152,600 |
| Jul 1, 2024 | 5,070.00 | 5,080.00 | 4,550.00 | 4,650.00 | 4,650.00 | 333,700 |
| Jun 28, 2024 | 5,120.00 | 5,280.00 | 5,120.00 | 5,170.00 | 5,170.00 | 145,500 |
| Jun 27, 2024 | 12.00 Dividend | |||||
| Jun 27, 2024 | 4,745.00 | 5,180.00 | 4,725.00 | 5,100.00 | 5,100.00 | 286,500 |
| Jun 26, 2024 | 4,670.00 | 4,745.00 | 4,580.00 | 4,730.00 | 4,718.00 | 81,300 |
| Jun 25, 2024 | 4,680.00 | 4,720.00 | 4,610.00 | 4,645.00 | 4,633.22 | 80,100 |
| Jun 24, 2024 | 4,600.00 | 4,725.00 | 4,540.00 | 4,680.00 | 4,668.13 | 90,000 |
| Jun 21, 2024 | 4,755.00 | 4,765.00 | 4,635.00 | 4,635.00 | 4,623.24 | 95,000 |
| Jun 20, 2024 | 4,555.00 | 4,720.00 | 4,555.00 | 4,720.00 | 4,708.03 | 81,000 |
| Jun 19, 2024 | 4,765.00 | 4,800.00 | 4,525.00 | 4,525.00 | 4,513.52 | 114,100 |
| Jun 18, 2024 | 4,715.00 | 4,760.00 | 4,520.00 | 4,720.00 | 4,708.03 | 199,200 |
| Jun 17, 2024 | 4,775.00 | 4,860.00 | 4,720.00 | 4,785.00 | 4,772.86 | 251,000 |
| Jun 14, 2024 | 4,455.00 | 4,775.00 | 4,455.00 | 4,770.00 | 4,757.90 | 280,700 |
| Jun 13, 2024 | 4,555.00 | 4,655.00 | 4,405.00 | 4,525.00 | 4,513.52 | 203,500 |
| Jun 12, 2024 | 4,285.00 | 4,505.00 | 4,250.00 | 4,505.00 | 4,493.57 | 276,100 |
| Jun 11, 2024 | 4,200.00 | 4,315.00 | 4,170.00 | 4,215.00 | 4,204.31 | 149,900 |
| Jun 10, 2024 | 4,150.00 | 4,175.00 | 4,090.00 | 4,170.00 | 4,159.42 | 89,100 |
| Jun 7, 2024 | 4,170.00 | 4,195.00 | 4,065.00 | 4,170.00 | 4,159.42 | 62,500 |
| Jun 6, 2024 | 4,190.00 | 4,205.00 | 4,090.00 | 4,150.00 | 4,139.47 | 94,600 |
| Jun 5, 2024 | 4,000.00 | 4,320.00 | 3,920.00 | 4,280.00 | 4,269.14 | 218,000 |
| Jun 4, 2024 | 4,080.00 | 4,110.00 | 3,980.00 | 4,020.00 | 4,009.80 | 65,200 |
| Jun 3, 2024 | 3,950.00 | 4,115.00 | 3,860.00 | 4,045.00 | 4,034.74 | 107,000 |
| May 31, 2024 | 3,950.00 | 4,070.00 | 3,900.00 | 3,955.00 | 3,944.97 | 146,400 |
| May 30, 2024 | 3,935.00 | 3,965.00 | 3,700.00 | 3,910.00 | 3,900.08 | 283,800 |
| May 29, 2024 | 4,170.00 | 4,220.00 | 4,045.00 | 4,145.00 | 4,134.48 | 300,800 |
| May 28, 2024 | 3,760.00 | 4,210.00 | 3,690.00 | 4,170.00 | 4,159.42 | 542,200 |
| May 27, 2024 | 3,470.00 | 3,810.00 | 3,470.00 | 3,770.00 | 3,760.44 | 242,600 |
| May 24, 2024 | 3,280.00 | 3,460.00 | 3,170.00 | 3,455.00 | 3,446.23 | 160,200 |
| May 23, 2024 | 3,310.00 | 3,325.00 | 3,185.00 | 3,260.00 | 3,251.73 | 70,500 |
| May 22, 2024 | 3,215.00 | 3,250.00 | 3,130.00 | 3,170.00 | 3,161.96 | 70,800 |
| May 21, 2024 | 3,315.00 | 3,335.00 | 3,230.00 | 3,230.00 | 3,221.81 | 63,100 |
| May 20, 2024 | 3,370.00 | 3,415.00 | 3,300.00 | 3,305.00 | 3,296.62 | 50,600 |
| May 17, 2024 | 3,380.00 | 3,400.00 | 3,280.00 | 3,370.00 | 3,361.45 | 57,500 |
| May 16, 2024 | 3,400.00 | 3,475.00 | 3,285.00 | 3,360.00 | 3,351.48 | 105,200 |
| May 15, 2024 | 3,615.00 | 3,640.00 | 3,410.00 | 3,410.00 | 3,401.35 | 85,600 |
| May 14, 2024 | 3,665.00 | 3,770.00 | 3,565.00 | 3,610.00 | 3,600.84 | 98,700 |
| May 13, 2024 | 3,695.00 | 3,830.00 | 3,655.00 | 3,735.00 | 3,725.52 | 218,700 |
| May 10, 2024 | 3,650.00 | 3,750.00 | 3,475.00 | 3,665.00 | 3,655.70 | 387,400 |
| May 9, 2024 | 3,440.00 | 3,480.00 | 3,355.00 | 3,440.00 | 3,431.27 | 131,700 |
| May 8, 2024 | 3,395.00 | 3,475.00 | 3,380.00 | 3,425.00 | 3,416.31 | 107,600 |
| May 7, 2024 | 3,320.00 | 3,400.00 | 3,305.00 | 3,400.00 | 3,391.37 | 75,700 |
| May 2, 2024 | 3,220.00 | 3,265.00 | 3,195.00 | 3,260.00 | 3,251.73 | 59,800 |
| May 1, 2024 | 3,230.00 | 3,250.00 | 3,165.00 | 3,200.00 | 3,191.88 | 109,500 |
| Apr 30, 2024 | 3,310.00 | 3,310.00 | 3,220.00 | 3,265.00 | 3,256.72 | 42,700 |
| Apr 26, 2024 | 3,215.00 | 3,290.00 | 3,190.00 | 3,245.00 | 3,236.77 | 70,800 |
| Apr 25, 2024 | 3,310.00 | 3,325.00 | 3,180.00 | 3,200.00 | 3,191.88 | 76,700 |
| Apr 24, 2024 | 3,300.00 | 3,300.00 | 3,220.00 | 3,255.00 | 3,246.74 | 49,200 |
| Apr 23, 2024 | 3,290.00 | 3,350.00 | 3,245.00 | 3,265.00 | 3,256.72 | 53,900 |
| Apr 22, 2024 | 3,200.00 | 3,245.00 | 3,100.00 | 3,240.00 | 3,231.78 | 101,700 |
| Apr 19, 2024 | 3,245.00 | 3,305.00 | 3,175.00 | 3,210.00 | 3,201.86 | 142,000 |
| Apr 18, 2024 | 3,150.00 | 3,335.00 | 3,135.00 | 3,285.00 | 3,276.67 | 119,100 |
| Apr 17, 2024 | 3,200.00 | 3,285.00 | 3,170.00 | 3,185.00 | 3,176.92 | 145,900 |
| Apr 16, 2024 | 3,265.00 | 3,310.00 | 3,120.00 | 3,190.00 | 3,181.91 | 215,400 |
| Apr 15, 2024 | 3,400.00 | 3,455.00 | 3,300.00 | 3,335.00 | 3,326.54 | 117,800 |
| Apr 12, 2024 | 3,460.00 | 3,485.00 | 3,355.00 | 3,420.00 | 3,411.32 | 96,700 |
| Apr 11, 2024 | 3,395.00 | 3,495.00 | 3,350.00 | 3,460.00 | 3,451.22 | 102,200 |
| Apr 10, 2024 | 3,370.00 | 3,430.00 | 3,325.00 | 3,395.00 | 3,386.39 | 79,700 |
| Apr 9, 2024 | 3,390.00 | 3,480.00 | 3,360.00 | 3,390.00 | 3,381.40 | 87,900 |
| Apr 8, 2024 | 3,410.00 | 3,500.00 | 3,360.00 | 3,365.00 | 3,356.46 | 162,200 |
| Apr 5, 2024 | 3,570.00 | 3,570.00 | 3,300.00 | 3,320.00 | 3,311.58 | 312,700 |
| Apr 4, 2024 | 3,735.00 | 3,790.00 | 3,610.00 | 3,635.00 | 3,625.78 | 148,400 |
| Apr 3, 2024 | 3,705.00 | 3,775.00 | 3,655.00 | 3,705.00 | 3,695.60 | 148,700 |
| Apr 2, 2024 | 3,775.00 | 3,845.00 | 3,730.00 | 3,775.00 | 3,765.42 | 141,200 |
| Apr 1, 2024 | 4,000.00 | 4,010.00 | 3,720.00 | 3,790.00 | 3,780.38 | 191,900 |
| Mar 29, 2024 | 3,780.00 | 3,900.00 | 3,755.00 | 3,855.00 | 3,845.22 | 81,600 |
| Mar 28, 2024 | 3,775.00 | 3,940.00 | 3,675.00 | 3,750.00 | 3,740.49 | 170,700 |
| Mar 27, 2024 | 3,735.00 | 3,820.00 | 3,730.00 | 3,760.00 | 3,750.46 | 139,100 |
| Mar 26, 2024 | 3,580.00 | 3,840.00 | 3,540.00 | 3,765.00 | 3,755.45 | 240,200 |
| Mar 25, 2024 | 3,695.00 | 3,720.00 | 3,555.00 | 3,590.00 | 3,580.89 | 192,800 |
| Mar 22, 2024 | 3,725.00 | 3,745.00 | 3,560.00 | 3,720.00 | 3,710.56 | 180,800 |
| Mar 21, 2024 | 3,765.00 | 3,795.00 | 3,690.00 | 3,730.00 | 3,720.54 | 118,900 |
| Mar 19, 2024 | 3,780.00 | 3,805.00 | 3,530.00 | 3,690.00 | 3,680.64 | 186,800 |
| Mar 18, 2024 | 3,730.00 | 3,870.00 | 3,705.00 | 3,785.00 | 3,775.40 | 258,100 |
| Mar 15, 2024 | 3,480.00 | 3,680.00 | 3,480.00 | 3,660.00 | 3,650.71 | 235,400 |
| Mar 14, 2024 | 3,375.00 | 3,505.00 | 3,360.00 | 3,505.00 | 3,496.11 | 117,300 |
| Mar 13, 2024 | 3,335.00 | 3,465.00 | 3,335.00 | 3,400.00 | 3,391.37 | 138,200 |
| Mar 12, 2024 | 3,215.00 | 3,370.00 | 3,180.00 | 3,335.00 | 3,326.54 | 101,500 |
| Mar 11, 2024 | 3,345.00 | 3,475.00 | 3,205.00 | 3,305.00 | 3,296.62 | 226,200 |
| Mar 8, 2024 | 3,340.00 | 3,550.00 | 3,320.00 | 3,410.00 | 3,401.35 | 208,100 |
| Mar 7, 2024 | 3,385.00 | 3,465.00 | 3,355.00 | 3,385.00 | 3,376.41 | 267,500 |
| Mar 6, 2024 | 3,345.00 | 3,395.00 | 3,275.00 | 3,360.00 | 3,351.48 | 259,900 |
| Mar 5, 2024 | 3,590.00 | 3,590.00 | 3,380.00 | 3,405.00 | 3,396.36 | 336,400 |
| Mar 4, 2024 | 3,845.00 | 3,895.00 | 3,605.00 | 3,605.00 | 3,595.85 | 364,800 |
| Mar 1, 2024 | 3,465.00 | 3,785.00 | 3,465.00 | 3,780.00 | 3,770.41 | 300,600 |
| Feb 29, 2024 | 3,565.00 | 3,565.00 | 3,455.00 | 3,460.00 | 3,451.22 | 69,700 |
| Feb 28, 2024 | 3,575.00 | 3,625.00 | 3,510.00 | 3,580.00 | 3,570.92 | 89,300 |
| Feb 27, 2024 | 3,540.00 | 3,605.00 | 3,460.00 | 3,525.00 | 3,516.06 | 134,200 |
| Feb 26, 2024 | 3,365.00 | 3,520.00 | 3,335.00 | 3,470.00 | 3,461.20 | 175,100 |
| Feb 22, 2024 | 3,450.00 | 3,480.00 | 3,350.00 | 3,380.00 | 3,371.42 | 175,300 |
| Feb 21, 2024 | 3,615.00 | 3,670.00 | 3,415.00 | 3,435.00 | 3,426.29 | 198,100 |
| Feb 20, 2024 | 3,695.00 | 3,735.00 | 3,550.00 | 3,615.00 | 3,605.83 | 218,900 |
| Feb 19, 2024 | 3,340.00 | 3,700.00 | 3,305.00 | 3,670.00 | 3,660.69 | 361,300 |
| Feb 16, 2024 | 3,555.00 | 3,580.00 | 3,340.00 | 3,350.00 | 3,341.50 | 375,700 |
| Feb 15, 2024 | 3,800.00 | 3,845.00 | 3,470.00 | 3,550.00 | 3,540.99 | 756,300 |
| Feb 14, 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,690.61 | 53,700 |
| Feb 13, 2024 | 3,055.00 | 3,090.00 | 2,960.00 | 3,000.00 | 2,992.39 | 287,800 |
| Feb 9, 2024 | 3,180.00 | 3,250.00 | 3,085.00 | 3,125.00 | 3,117.07 | 161,100 |
| Feb 8, 2024 | 3,125.00 | 3,175.00 | 3,070.00 | 3,115.00 | 3,107.10 | 71,900 |
| Feb 7, 2024 | 3,200.00 | 3,205.00 | 3,120.00 | 3,135.00 | 3,127.05 | 86,300 |
| Feb 6, 2024 | 3,220.00 | 3,255.00 | 3,175.00 | 3,225.00 | 3,216.82 | 118,500 |
| Feb 5, 2024 | 3,175.00 | 3,220.00 | 3,060.00 | 3,220.00 | 3,211.83 | 149,700 |
| Feb 2, 2024 | 2,907.00 | 3,170.00 | 2,885.00 | 3,170.00 | 3,161.96 | 239,700 |
| Feb 1, 2024 | 2,886.00 | 2,914.00 | 2,821.00 | 2,857.00 | 2,849.75 | 68,900 |
| Jan 31, 2024 | 2,901.00 | 2,931.00 | 2,855.00 | 2,899.00 | 2,891.65 | 82,200 |
| Jan 30, 2024 | 2,959.00 | 2,973.00 | 2,912.00 | 2,914.00 | 2,906.61 | 84,500 |
| Jan 29, 2024 | 3,025.00 | 3,055.00 | 2,943.00 | 2,949.00 | 2,941.52 | 168,700 |
| Jan 26, 2024 | 2,943.00 | 2,974.00 | 2,861.00 | 2,943.00 | 2,935.53 | 169,000 |
| Jan 25, 2024 | 2,828.00 | 3,060.00 | 2,822.00 | 2,989.00 | 2,981.42 | 345,300 |
| Jan 24, 2024 | 2,760.00 | 2,824.00 | 2,733.00 | 2,778.00 | 2,770.95 | 56,600 |
| Jan 23, 2024 | 2,777.00 | 2,859.00 | 2,736.00 | 2,749.00 | 2,742.03 | 109,700 |
| Jan 22, 2024 | 2,805.00 | 2,810.00 | 2,725.00 | 2,777.00 | 2,769.95 | 108,400 |
| Jan 19, 2024 | 2,811.00 | 2,878.00 | 2,788.00 | 2,836.00 | 2,828.80 | 114,600 |
| Jan 18, 2024 | 2,856.00 | 2,903.00 | 2,760.00 | 2,814.00 | 2,806.86 | 211,900 |
| Jan 17, 2024 | 2,895.00 | 2,990.00 | 2,824.00 | 2,874.00 | 2,866.71 | 315,300 |
| Jan 16, 2024 | 2,741.00 | 2,798.00 | 2,718.00 | 2,797.00 | 2,789.90 | 100,500 |
| Jan 15, 2024 | 2,596.00 | 2,675.00 | 2,585.00 | 2,622.00 | 2,615.35 | 30,500 |
| Jan 12, 2024 | 2,562.00 | 2,630.00 | 2,530.00 | 2,574.00 | 2,567.47 | 73,300 |
| Jan 11, 2024 | 2,551.00 | 2,685.00 | 2,551.00 | 2,565.00 | 2,558.49 | 164,100 |
| Jan 10, 2024 | 2,598.00 | 2,628.00 | 2,555.00 | 2,558.00 | 2,551.51 | 86,800 |
| Jan 9, 2024 | 2,634.00 | 2,666.00 | 2,536.00 | 2,576.00 | 2,569.46 | 123,900 |
| Jan 5, 2024 | 2,570.00 | 2,617.00 | 2,526.00 | 2,609.00 | 2,602.38 | 86,900 |
| Jan 4, 2024 | 2,599.00 | 2,618.00 | 2,520.00 | 2,572.00 | 2,565.47 | 125,900 |
| Dec 29, 2023 | 2,627.00 | 2,694.00 | 2,581.00 | 2,660.00 | 2,653.25 | 161,700 |
| Dec 28, 2023 | 2,500.00 | 2,595.00 | 2,463.00 | 2,577.00 | 2,570.46 | 171,300 |
| Dec 27, 2023 | 2,600.00 | 2,692.00 | 2,526.00 | 2,534.00 | 2,527.57 | 144,200 |
| Dec 26, 2023 | 2,648.00 | 2,662.00 | 2,532.00 | 2,573.00 | 2,566.47 | 156,400 |
| Dec 25, 2023 | 2,880.00 | 2,938.00 | 2,631.00 | 2,671.00 | 2,664.22 | 322,300 |
| Dec 22, 2023 | 2,599.00 | 2,870.00 | 2,599.00 | 2,845.00 | 2,837.78 | 543,300 |
| Dec 21, 2023 | 2,600.00 | 2,628.00 | 2,492.00 | 2,588.00 | 2,581.43 | 206,400 |
| Dec 20, 2023 | 2,432.00 | 2,648.00 | 2,432.00 | 2,635.00 | 2,628.31 | 504,200 |
| Dec 19, 2023 | 2,420.00 | 2,446.00 | 2,376.00 | 2,429.00 | 2,422.84 | 106,500 |
| Dec 18, 2023 | 2,425.00 | 2,473.00 | 2,372.00 | 2,399.00 | 2,392.91 | 187,900 |
Related Tickers
EAI.SG Groupe Bruxelles Lambert SA
64.85
+0.15%
Z1W.F CVC Capital Partners plc
21.69
-0.91%
WIS.MU Wendel SE
92.60
-1.70%
7TI.F Tikehau Capital
20.10
-1.71%
M3N.BE Man Group PLC
2.5000
-0.79%
0HZD.IL Wendel
92.30
-0.46%
FFP.DU Peugeot Invest
70.30
+0.14%
TKO.PA Tikehau Capital
20.40
+0.74%
F5X.F Fairfax India Holdings Corp
14.60
-2.01%
TKKHF Tikehau Capital
21.53
0.00%