At close: December 30 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 |
|---|---|---|---|---|---|---|
| Dec 30, 2024 | 6,200.00 | 6,400.00 | 6,200.00 | 6,380.00 | 6,380.00 | 8,000 |
| Dec 27, 2024 | 6,140.00 | 6,270.00 | 6,130.00 | 6,200.00 | 6,200.00 | 8,800 |
| Dec 26, 2024 | 6,100.00 | 6,180.00 | 6,070.00 | 6,170.00 | 6,170.00 | 6,700 |
| Dec 25, 2024 | 6,250.00 | 6,250.00 | 6,080.00 | 6,160.00 | 6,160.00 | 8,700 |
| Dec 24, 2024 | 6,380.00 | 6,380.00 | 6,210.00 | 6,320.00 | 6,320.00 | 6,500 |
| Dec 23, 2024 | 6,410.00 | 6,440.00 | 6,320.00 | 6,400.00 | 6,400.00 | 5,000 |
| Dec 20, 2024 | 6,380.00 | 6,440.00 | 6,270.00 | 6,420.00 | 6,420.00 | 6,400 |
| Dec 19, 2024 | 6,330.00 | 6,420.00 | 6,270.00 | 6,310.00 | 6,310.00 | 4,300 |
| Dec 18, 2024 | 6,410.00 | 6,500.00 | 6,330.00 | 6,430.00 | 6,430.00 | 3,800 |
| Dec 17, 2024 | 6,600.00 | 6,600.00 | 6,360.00 | 6,370.00 | 6,370.00 | 4,700 |
| Dec 16, 2024 | 6,480.00 | 6,640.00 | 6,480.00 | 6,610.00 | 6,610.00 | 5,500 |
| Dec 13, 2024 | 6,360.00 | 6,480.00 | 6,350.00 | 6,480.00 | 6,480.00 | 5,200 |
| Dec 12, 2024 | 6,320.00 | 6,380.00 | 6,220.00 | 6,360.00 | 6,360.00 | 6,000 |
| Dec 11, 2024 | 6,250.00 | 6,290.00 | 6,170.00 | 6,290.00 | 6,290.00 | 4,700 |
| Dec 10, 2024 | 6,230.00 | 6,280.00 | 6,200.00 | 6,240.00 | 6,240.00 | 5,500 |
| Dec 9, 2024 | 6,220.00 | 6,220.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1,000 |
| Dec 6, 2024 | 6,170.00 | 6,180.00 | 5,920.00 | 6,140.00 | 6,140.00 | 10,800 |
| Dec 5, 2024 | 6,070.00 | 6,120.00 | 6,020.00 | 6,110.00 | 6,110.00 | 5,100 |
| Dec 4, 2024 | 6,140.00 | 6,230.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,600 |
| Dec 3, 2024 | 6,170.00 | 6,280.00 | 6,170.00 | 6,240.00 | 6,240.00 | 5,800 |
| Dec 2, 2024 | 6,130.00 | 6,240.00 | 6,080.00 | 6,130.00 | 6,130.00 | 3,400 |
| Nov 29, 2024 | 6,080.00 | 6,240.00 | 6,070.00 | 6,130.00 | 6,130.00 | 1,800 |
| Nov 28, 2024 | 6,030.00 | 6,230.00 | 6,020.00 | 6,110.00 | 6,110.00 | 2,000 |
| Nov 27, 2024 | 6,260.00 | 6,260.00 | 6,040.00 | 6,040.00 | 6,040.00 | 4,100 |
| Nov 26, 2024 | 6,110.00 | 6,160.00 | 6,070.00 | 6,160.00 | 6,160.00 | 3,300 |
| Nov 25, 2024 | 6,220.00 | 6,270.00 | 6,160.00 | 6,160.00 | 6,160.00 | 5,000 |
| Nov 22, 2024 | 6,200.00 | 6,250.00 | 6,150.00 | 6,150.00 | 6,150.00 | 2,800 |
| Nov 21, 2024 | 6,180.00 | 6,270.00 | 6,180.00 | 6,220.00 | 6,220.00 | 1,900 |
| Nov 20, 2024 | 6,090.00 | 6,210.00 | 6,090.00 | 6,180.00 | 6,180.00 | 3,100 |
| Nov 19, 2024 | 6,100.00 | 6,200.00 | 6,100.00 | 6,130.00 | 6,130.00 | 3,300 |
| Nov 18, 2024 | 5,990.00 | 6,100.00 | 5,950.00 | 6,100.00 | 6,100.00 | 3,700 |
| Nov 15, 2024 | 6,000.00 | 6,120.00 | 5,990.00 | 6,000.00 | 6,000.00 | 6,500 |
| Nov 14, 2024 | 6,120.00 | 6,120.00 | 5,930.00 | 6,000.00 | 6,000.00 | 4,000 |
| Nov 13, 2024 | 6,130.00 | 6,130.00 | 5,990.00 | 6,050.00 | 6,050.00 | 7,100 |
| Nov 12, 2024 | 6,400.00 | 6,490.00 | 6,130.00 | 6,130.00 | 6,130.00 | 9,900 |
| Nov 11, 2024 | 6,290.00 | 6,480.00 | 6,260.00 | 6,480.00 | 6,480.00 | 22,200 |
| Nov 8, 2024 | 6,270.00 | 6,350.00 | 6,200.00 | 6,330.00 | 6,330.00 | 10,200 |
| Nov 7, 2024 | 6,080.00 | 6,290.00 | 6,080.00 | 6,270.00 | 6,270.00 | 9,200 |
| Nov 6, 2024 | 5,930.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 7,000 |
| Nov 5, 2024 | 5,990.00 | 6,010.00 | 5,830.00 | 5,920.00 | 5,920.00 | 2,200 |
| Nov 1, 2024 | 5,990.00 | 6,010.00 | 5,920.00 | 5,920.00 | 5,920.00 | 2,200 |
| Oct 31, 2024 | 5,890.00 | 6,060.00 | 5,880.00 | 6,060.00 | 6,060.00 | 6,700 |
| Oct 30, 2024 | 5,880.00 | 5,950.00 | 5,850.00 | 5,910.00 | 5,910.00 | 2,800 |
| Oct 29, 2024 | 5,640.00 | 5,880.00 | 5,640.00 | 5,850.00 | 5,850.00 | 2,200 |
| Oct 28, 2024 | 5,690.00 | 5,800.00 | 5,640.00 | 5,740.00 | 5,740.00 | 2,800 |
| Oct 25, 2024 | 5,720.00 | 5,750.00 | 5,620.00 | 5,690.00 | 5,690.00 | 3,500 |
| Oct 24, 2024 | 5,950.00 | 5,950.00 | 5,700.00 | 5,770.00 | 5,770.00 | 4,700 |
| Oct 23, 2024 | 6,040.00 | 6,040.00 | 5,830.00 | 6,010.00 | 6,010.00 | 5,500 |
| Oct 22, 2024 | 5,930.00 | 6,000.00 | 5,890.00 | 5,990.00 | 5,990.00 | 4,100 |
| Oct 21, 2024 | 5,930.00 | 6,010.00 | 5,930.00 | 5,930.00 | 5,930.00 | 2,600 |
| Oct 18, 2024 | 5,960.00 | 5,960.00 | 5,860.00 | 5,890.00 | 5,890.00 | 4,300 |
| Oct 17, 2024 | 6,040.00 | 6,050.00 | 5,910.00 | 5,910.00 | 5,910.00 | 8,200 |
| Oct 16, 2024 | 5,910.00 | 6,190.00 | 5,910.00 | 6,070.00 | 6,070.00 | 8,700 |
| Oct 15, 2024 | 5,820.00 | 5,990.00 | 5,820.00 | 5,940.00 | 5,940.00 | 2,700 |
| Oct 11, 2024 | 5,910.00 | 5,910.00 | 5,810.00 | 5,820.00 | 5,820.00 | 300 |
| Oct 10, 2024 | 5,780.00 | 5,970.00 | 5,710.00 | 5,890.00 | 5,890.00 | 8,600 |
| Oct 9, 2024 | 5,850.00 | 5,850.00 | 5,720.00 | 5,780.00 | 5,780.00 | 2,800 |
| Oct 8, 2024 | 5,830.00 | 5,930.00 | 5,830.00 | 5,850.00 | 5,850.00 | 4,400 |
| Oct 7, 2024 | 5,840.00 | 5,970.00 | 5,840.00 | 5,930.00 | 5,930.00 | 3,100 |
| Oct 4, 2024 | 5,920.00 | 5,920.00 | 5,800.00 | 5,840.00 | 5,840.00 | 6,400 |
| Oct 3, 2024 | 5,910.00 | 5,960.00 | 5,850.00 | 5,920.00 | 5,920.00 | 6,300 |
| Oct 2, 2024 | 5,950.00 | 5,950.00 | 5,750.00 | 5,810.00 | 5,810.00 | 2,800 |
| Oct 1, 2024 | 5,910.00 | 6,000.00 | 5,840.00 | 5,950.00 | 5,950.00 | 7,400 |
| Sep 30, 2024 | 5,680.00 | 5,810.00 | 5,680.00 | 5,810.00 | 5,810.00 | 4,800 |
| Sep 27, 2024 | 5,990.00 | 5,990.00 | 5,820.00 | 5,890.00 | 5,890.00 | 3,400 |
| Sep 26, 2024 | 5,890.00 | 5,970.00 | 5,780.00 | 5,920.00 | 5,920.00 | 4,400 |
| Sep 25, 2024 | 5,920.00 | 6,010.00 | 5,790.00 | 5,890.00 | 5,890.00 | 5,800 |
| Sep 24, 2024 | 5,980.00 | 6,020.00 | 5,700.00 | 5,820.00 | 5,820.00 | 8,000 |
| Sep 20, 2024 | 5,820.00 | 6,090.00 | 5,820.00 | 6,030.00 | 6,030.00 | 7,300 |
| Sep 19, 2024 | 5,810.00 | 5,890.00 | 5,680.00 | 5,790.00 | 5,790.00 | 6,400 |
| Sep 18, 2024 | 5,720.00 | 5,900.00 | 5,620.00 | 5,820.00 | 5,820.00 | 8,300 |
| Sep 17, 2024 | 5,520.00 | 5,720.00 | 5,430.00 | 5,720.00 | 5,720.00 | 4,300 |
| Sep 13, 2024 | 5,310.00 | 5,610.00 | 5,310.00 | 5,500.00 | 5,500.00 | 6,700 |
| Sep 12, 2024 | 5,310.00 | 5,480.00 | 5,300.00 | 5,410.00 | 5,410.00 | 6,600 |
| Sep 11, 2024 | 5,340.00 | 5,340.00 | 5,150.00 | 5,260.00 | 5,260.00 | 6,400 |
| Sep 10, 2024 | 5,450.00 | 5,450.00 | 5,180.00 | 5,370.00 | 5,370.00 | 5,500 |
| Sep 9, 2024 | 5,260.00 | 5,530.00 | 5,200.00 | 5,380.00 | 5,380.00 | 5,500 |
| Sep 6, 2024 | 5,770.00 | 5,770.00 | 5,380.00 | 5,460.00 | 5,460.00 | 5,900 |
| Sep 5, 2024 | 5,540.00 | 5,670.00 | 5,370.00 | 5,590.00 | 5,590.00 | 7,700 |
| Sep 4, 2024 | 5,470.00 | 5,670.00 | 5,450.00 | 5,640.00 | 5,640.00 | 8,800 |
| Sep 3, 2024 | 5,870.00 | 5,870.00 | 5,660.00 | 5,770.00 | 5,770.00 | 5,900 |
| Sep 2, 2024 | 5,740.00 | 5,970.00 | 5,740.00 | 5,870.00 | 5,870.00 | 5,400 |
| Aug 30, 2024 | 5,500.00 | 5,700.00 | 5,500.00 | 5,640.00 | 5,640.00 | 4,600 |
| Aug 29, 2024 | 5,520.00 | 5,650.00 | 5,500.00 | 5,510.00 | 5,510.00 | 4,500 |
| Aug 28, 2024 | 5,470.00 | 5,550.00 | 5,420.00 | 5,490.00 | 5,490.00 | 1,900 |
| Aug 27, 2024 | 5,320.00 | 5,550.00 | 5,220.00 | 5,490.00 | 5,490.00 | 8,200 |
| Aug 26, 2024 | 5,370.00 | 5,400.00 | 5,220.00 | 5,220.00 | 5,220.00 | 3,800 |
| Aug 23, 2024 | 5,440.00 | 5,540.00 | 5,280.00 | 5,410.00 | 5,410.00 | 7,300 |
| Aug 22, 2024 | 5,300.00 | 5,460.00 | 5,300.00 | 5,340.00 | 5,340.00 | 4,500 |
| Aug 21, 2024 | 5,190.00 | 5,250.00 | 5,130.00 | 5,250.00 | 5,250.00 | 5,400 |
| Aug 20, 2024 | 5,320.00 | 5,370.00 | 5,270.00 | 5,290.00 | 5,290.00 | 5,500 |
| Aug 19, 2024 | 5,420.00 | 5,530.00 | 5,320.00 | 5,320.00 | 5,320.00 | 7,500 |
| Aug 16, 2024 | 5,460.00 | 5,570.00 | 5,350.00 | 5,420.00 | 5,420.00 | 10,200 |
| Aug 15, 2024 | 5,350.00 | 5,560.00 | 5,350.00 | 5,460.00 | 5,460.00 | 3,800 |
| Aug 14, 2024 | 5,520.00 | 5,520.00 | 5,300.00 | 5,430.00 | 5,430.00 | 23,300 |
| Aug 13, 2024 | 5,640.00 | 5,650.00 | 5,350.00 | 5,420.00 | 5,420.00 | 10,200 |
| Aug 9, 2024 | 5,240.00 | 5,680.00 | 5,240.00 | 5,500.00 | 5,500.00 | 14,400 |
| Aug 8, 2024 | 4,960.00 | 5,290.00 | 4,950.00 | 5,240.00 | 5,240.00 | 15,200 |
| Aug 7, 2024 | 4,245.00 | 4,890.00 | 4,240.00 | 4,585.00 | 4,585.00 | 7,600 |
| Aug 6, 2024 | 4,225.00 | 4,585.00 | 4,225.00 | 4,315.00 | 4,315.00 | 18,900 |
| Aug 5, 2024 | 4,270.00 | 4,430.00 | 4,100.00 | 4,100.00 | 4,100.00 | 24,100 |
| Aug 2, 2024 | 5,360.00 | 5,360.00 | 5,030.00 | 5,100.00 | 5,100.00 | 12,400 |
| Aug 1, 2024 | 6,000.00 | 6,000.00 | 5,660.00 | 5,660.00 | 5,660.00 | 9,600 |
| Jul 31, 2024 | 5,890.00 | 6,010.00 | 5,860.00 | 6,000.00 | 6,000.00 | 8,400 |
| Jul 30, 2024 | 5,780.00 | 5,960.00 | 5,670.00 | 5,900.00 | 5,900.00 | 11,100 |
| Jul 29, 2024 | 5,500.00 | 5,770.00 | 5,500.00 | 5,770.00 | 5,770.00 | 11,200 |
| Jul 26, 2024 | 5,450.00 | 5,560.00 | 5,430.00 | 5,490.00 | 5,490.00 | 11,100 |
| Jul 25, 2024 | 5,790.00 | 5,790.00 | 5,440.00 | 5,550.00 | 5,550.00 | 19,300 |
| Jul 24, 2024 | 5,850.00 | 5,880.00 | 5,720.00 | 5,720.00 | 5,720.00 | 12,500 |
| Jul 23, 2024 | 6,090.00 | 6,090.00 | 5,880.00 | 5,950.00 | 5,950.00 | 24,600 |
| Jul 22, 2024 | 5,780.00 | 5,860.00 | 5,710.00 | 5,850.00 | 5,850.00 | 8,300 |
| Jul 19, 2024 | 6,020.00 | 6,020.00 | 5,780.00 | 5,780.00 | 5,780.00 | 11,900 |
| Jul 18, 2024 | 5,910.00 | 6,000.00 | 5,910.00 | 5,950.00 | 5,950.00 | 7,300 |
| Jul 17, 2024 | 5,840.00 | 5,980.00 | 5,840.00 | 5,930.00 | 5,930.00 | 8,200 |
| Jul 16, 2024 | 5,800.00 | 5,890.00 | 5,790.00 | 5,870.00 | 5,870.00 | 4,600 |
| Jul 12, 2024 | 5,770.00 | 5,940.00 | 5,750.00 | 5,790.00 | 5,790.00 | 8,200 |
| Jul 11, 2024 | 5,780.00 | 5,830.00 | 5,740.00 | 5,770.00 | 5,770.00 | 12,500 |
| Jul 10, 2024 | 5,750.00 | 5,800.00 | 5,690.00 | 5,780.00 | 5,780.00 | 2,800 |
| Jul 9, 2024 | 5,660.00 | 5,780.00 | 5,660.00 | 5,750.00 | 5,750.00 | 2,600 |
| Jul 8, 2024 | 5,840.00 | 5,840.00 | 5,650.00 | 5,660.00 | 5,660.00 | 7,500 |
| Jul 5, 2024 | 6,050.00 | 6,050.00 | 5,770.00 | 5,830.00 | 5,830.00 | 12,600 |
| Jul 4, 2024 | 5,980.00 | 5,980.00 | 5,840.00 | 5,970.00 | 5,970.00 | 7,400 |
| Jul 3, 2024 | 5,710.00 | 5,980.00 | 5,680.00 | 5,980.00 | 5,980.00 | 12,200 |
| Jul 2, 2024 | 5,840.00 | 5,880.00 | 5,600.00 | 5,780.00 | 5,780.00 | 26,100 |
| Jul 1, 2024 | 6,200.00 | 6,220.00 | 5,830.00 | 5,850.00 | 5,850.00 | 24,900 |
| Jun 28, 2024 | 6,450.00 | 6,450.00 | 6,210.00 | 6,230.00 | 6,230.00 | 19,000 |
| Jun 27, 2024 | 6,410.00 | 6,470.00 | 6,360.00 | 6,450.00 | 6,450.00 | 7,300 |
| Jun 26, 2024 | 6,300.00 | 6,450.00 | 6,280.00 | 6,430.00 | 6,430.00 | 9,600 |
| Jun 25, 2024 | 6,410.00 | 6,550.00 | 6,270.00 | 6,300.00 | 6,300.00 | 13,400 |
| Jun 24, 2024 | 6,450.00 | 6,490.00 | 6,290.00 | 6,360.00 | 6,360.00 | 12,200 |
| Jun 21, 2024 | 6,200.00 | 6,390.00 | 6,080.00 | 6,380.00 | 6,380.00 | 21,000 |
| Jun 20, 2024 | 6,060.00 | 6,340.00 | 6,060.00 | 6,170.00 | 6,170.00 | 15,300 |
| Jun 19, 2024 | 6,010.00 | 6,210.00 | 5,970.00 | 6,110.00 | 6,110.00 | 10,600 |
| Jun 18, 2024 | 6,020.00 | 6,070.00 | 5,970.00 | 6,010.00 | 6,010.00 | 7,700 |
| Jun 17, 2024 | 6,040.00 | 6,120.00 | 5,830.00 | 5,870.00 | 5,870.00 | 11,900 |
| Jun 14, 2024 | 5,940.00 | 6,090.00 | 5,910.00 | 6,050.00 | 6,050.00 | 12,700 |
| Jun 13, 2024 | 5,830.00 | 5,990.00 | 5,830.00 | 5,960.00 | 5,960.00 | 13,100 |
| Jun 12, 2024 | 5,730.00 | 5,790.00 | 5,680.00 | 5,790.00 | 5,790.00 | 6,400 |
| Jun 11, 2024 | 5,530.00 | 5,750.00 | 5,530.00 | 5,690.00 | 5,690.00 | 8,100 |
| Jun 10, 2024 | 5,470.00 | 5,590.00 | 5,470.00 | 5,540.00 | 5,540.00 | 6,600 |
| Jun 7, 2024 | 5,420.00 | 5,530.00 | 5,420.00 | 5,500.00 | 5,500.00 | 4,300 |
| Jun 6, 2024 | 5,500.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,470.00 | 6,900 |
| Jun 5, 2024 | 5,690.00 | 5,690.00 | 5,450.00 | 5,490.00 | 5,490.00 | 8,500 |
| Jun 4, 2024 | 5,860.00 | 5,860.00 | 5,660.00 | 5,690.00 | 5,690.00 | 14,000 |
| Jun 3, 2024 | 5,760.00 | 5,860.00 | 5,630.00 | 5,860.00 | 5,860.00 | 13,600 |
| May 31, 2024 | 5,580.00 | 5,780.00 | 5,580.00 | 5,730.00 | 5,730.00 | 8,300 |
| May 30, 2024 | 5,650.00 | 5,650.00 | 5,480.00 | 5,590.00 | 5,590.00 | 22,800 |
| May 29, 2024 | 5,710.00 | 5,840.00 | 5,700.00 | 5,700.00 | 5,700.00 | 8,100 |
| May 28, 2024 | 5,680.00 | 5,770.00 | 5,610.00 | 5,690.00 | 5,690.00 | 10,300 |
| May 27, 2024 | 5,550.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 7,600 |
| May 24, 2024 | 5,540.00 | 5,730.00 | 5,470.00 | 5,540.00 | 5,540.00 | 9,700 |
| May 23, 2024 | 5,420.00 | 5,630.00 | 5,390.00 | 5,620.00 | 5,620.00 | 21,600 |
| May 22, 2024 | 5,690.00 | 5,690.00 | 5,400.00 | 5,420.00 | 5,420.00 | 28,200 |
| May 21, 2024 | 5,850.00 | 5,860.00 | 5,660.00 | 5,660.00 | 5,660.00 | 20,000 |
| May 20, 2024 | 5,660.00 | 5,760.00 | 5,520.00 | 5,750.00 | 5,750.00 | 37,500 |
| May 17, 2024 | 5,830.00 | 5,830.00 | 5,630.00 | 5,680.00 | 5,680.00 | 33,400 |
| May 16, 2024 | 6,090.00 | 6,090.00 | 5,730.00 | 5,840.00 | 5,840.00 | 23,700 |
| May 15, 2024 | 6,010.00 | 6,140.00 | 5,960.00 | 6,020.00 | 6,020.00 | 18,900 |
| May 14, 2024 | 6,130.00 | 6,170.00 | 6,010.00 | 6,040.00 | 6,040.00 | 22,500 |
| May 13, 2024 | 6,250.00 | 6,420.00 | 5,850.00 | 6,210.00 | 6,210.00 | 72,000 |
| May 10, 2024 | 6,740.00 | 6,740.00 | 6,240.00 | 6,270.00 | 6,270.00 | 69,400 |
| May 9, 2024 | 7,290.00 | 7,290.00 | 6,470.00 | 6,800.00 | 6,800.00 | 94,700 |
| May 8, 2024 | 7,230.00 | 7,230.00 | 7,010.00 | 7,140.00 | 7,140.00 | 8,500 |
| May 7, 2024 | 7,110.00 | 7,280.00 | 7,100.00 | 7,230.00 | 7,230.00 | 7,900 |
| May 2, 2024 | 7,000.00 | 7,020.00 | 6,880.00 | 7,010.00 | 7,010.00 | 8,400 |
| May 1, 2024 | 6,820.00 | 7,030.00 | 6,780.00 | 7,020.00 | 7,020.00 | 7,500 |
| Apr 30, 2024 | 6,790.00 | 6,930.00 | 6,630.00 | 6,870.00 | 6,870.00 | 9,900 |
| Apr 26, 2024 | 6,510.00 | 6,760.00 | 6,420.00 | 6,760.00 | 6,760.00 | 12,000 |
| Apr 25, 2024 | 6,790.00 | 6,790.00 | 6,430.00 | 6,510.00 | 6,510.00 | 23,300 |
| Apr 24, 2024 | 6,800.00 | 6,950.00 | 6,790.00 | 6,850.00 | 6,850.00 | 6,900 |
| Apr 23, 2024 | 6,970.00 | 6,990.00 | 6,720.00 | 6,800.00 | 6,800.00 | 11,800 |
| Apr 22, 2024 | 6,920.00 | 7,130.00 | 6,800.00 | 6,910.00 | 6,910.00 | 13,600 |
| Apr 19, 2024 | 6,920.00 | 7,020.00 | 6,690.00 | 6,920.00 | 6,920.00 | 23,600 |
| Apr 18, 2024 | 6,610.00 | 7,250.00 | 6,540.00 | 6,910.00 | 6,910.00 | 22,000 |
| Apr 17, 2024 | 6,880.00 | 6,940.00 | 6,310.00 | 6,650.00 | 6,650.00 | 35,000 |
| Apr 16, 2024 | 7,200.00 | 7,240.00 | 6,720.00 | 6,910.00 | 6,910.00 | 48,100 |
| Apr 15, 2024 | 7,290.00 | 7,520.00 | 7,140.00 | 7,410.00 | 7,410.00 | 19,700 |
| Apr 12, 2024 | 7,110.00 | 7,500.00 | 7,110.00 | 7,340.00 | 7,340.00 | 24,700 |
| Apr 11, 2024 | 6,890.00 | 7,080.00 | 6,720.00 | 7,080.00 | 7,080.00 | 19,500 |
| Apr 10, 2024 | 6,830.00 | 6,970.00 | 6,730.00 | 6,880.00 | 6,880.00 | 20,200 |
| Apr 9, 2024 | 6,820.00 | 6,840.00 | 6,620.00 | 6,670.00 | 6,670.00 | 17,900 |
| Apr 8, 2024 | 6,490.00 | 6,840.00 | 6,490.00 | 6,840.00 | 6,840.00 | 14,400 |
| Apr 5, 2024 | 6,450.00 | 6,620.00 | 6,400.00 | 6,480.00 | 6,480.00 | 16,300 |
| Apr 4, 2024 | 6,580.00 | 6,670.00 | 6,450.00 | 6,610.00 | 6,610.00 | 9,200 |
| Apr 3, 2024 | 6,390.00 | 6,640.00 | 6,360.00 | 6,510.00 | 6,510.00 | 13,700 |
| Apr 2, 2024 | 6,350.00 | 6,510.00 | 6,350.00 | 6,480.00 | 6,480.00 | 8,600 |
| Apr 1, 2024 | 6,600.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | 12,900 |
| Mar 29, 2024 | 6,390.00 | 6,630.00 | 6,390.00 | 6,570.00 | 6,570.00 | 11,200 |
| Mar 28, 2024 | 200.00 Dividend | |||||
| Mar 28, 2024 | 6,120.00 | 6,400.00 | 6,120.00 | 6,270.00 | 6,270.00 | 13,900 |
| Mar 27, 2024 | 6,200.00 | 6,290.00 | 6,010.00 | 6,120.00 | 5,920.00 | 17,200 |
| Mar 26, 2024 | 5,970.00 | 6,380.00 | 5,970.00 | 6,240.00 | 6,036.08 | 14,800 |
| Mar 25, 2024 | 5,940.00 | 6,110.00 | 5,900.00 | 5,970.00 | 5,774.90 | 13,400 |
| Mar 22, 2024 | 5,980.00 | 5,980.00 | 5,810.00 | 5,950.00 | 5,755.56 | 10,200 |
| Mar 21, 2024 | 5,660.00 | 5,980.00 | 5,620.00 | 5,980.00 | 5,784.58 | 13,200 |
| Mar 19, 2024 | 5,560.00 | 5,660.00 | 5,490.00 | 5,660.00 | 5,475.03 | 8,600 |
| Mar 18, 2024 | 5,560.00 | 5,600.00 | 5,460.00 | 5,590.00 | 5,407.32 | 12,000 |
| Mar 15, 2024 | 5,320.00 | 5,500.00 | 5,260.00 | 5,500.00 | 5,320.26 | 8,700 |
| Mar 14, 2024 | 5,180.00 | 5,330.00 | 5,160.00 | 5,310.00 | 5,136.47 | 7,800 |
| Mar 13, 2024 | 5,260.00 | 5,340.00 | 5,160.00 | 5,220.00 | 5,049.41 | 7,500 |
| Mar 12, 2024 | 5,080.00 | 5,350.00 | 4,975.00 | 5,190.00 | 5,020.39 | 17,400 |
| Mar 11, 2024 | 5,390.00 | 5,390.00 | 5,130.00 | 5,130.00 | 4,962.35 | 13,200 |
| Mar 8, 2024 | 5,290.00 | 5,430.00 | 5,240.00 | 5,430.00 | 5,252.55 | 16,000 |
| Mar 7, 2024 | 5,450.00 | 5,450.00 | 5,100.00 | 5,340.00 | 5,165.49 | 15,100 |
| Mar 6, 2024 | 5,350.00 | 5,400.00 | 5,320.00 | 5,400.00 | 5,223.53 | 4,300 |
| Mar 5, 2024 | 5,450.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,175.16 | 13,500 |
| Mar 4, 2024 | 5,450.00 | 5,600.00 | 5,450.00 | 5,500.00 | 5,320.26 | 15,300 |
| Mar 1, 2024 | 5,410.00 | 5,470.00 | 5,360.00 | 5,390.00 | 5,213.86 | 10,400 |
| Feb 29, 2024 | 5,210.00 | 5,670.00 | 5,210.00 | 5,400.00 | 5,223.53 | 18,100 |
| Feb 28, 2024 | 5,050.00 | 5,350.00 | 5,010.00 | 5,270.00 | 5,097.78 | 12,000 |
| Feb 27, 2024 | 5,080.00 | 5,250.00 | 5,030.00 | 5,050.00 | 4,884.97 | 15,500 |
| Feb 26, 2024 | 4,985.00 | 5,190.00 | 4,985.00 | 5,150.00 | 4,981.70 | 17,600 |
| Feb 22, 2024 | 4,760.00 | 4,965.00 | 4,715.00 | 4,965.00 | 4,802.75 | 11,700 |
| Feb 21, 2024 | 4,700.00 | 4,790.00 | 4,665.00 | 4,775.00 | 4,618.95 | 6,200 |
| Feb 20, 2024 | 4,875.00 | 4,875.00 | 4,730.00 | 4,730.00 | 4,575.42 | 8,200 |
| Feb 19, 2024 | 4,950.00 | 4,950.00 | 4,845.00 | 4,880.00 | 4,720.52 | 5,400 |
| Feb 16, 2024 | 4,800.00 | 4,925.00 | 4,785.00 | 4,890.00 | 4,730.20 | 11,800 |
| Feb 15, 2024 | 4,930.00 | 5,000.00 | 4,800.00 | 4,840.00 | 4,681.83 | 25,500 |
| Feb 14, 2024 | 4,770.00 | 5,120.00 | 4,720.00 | 4,965.00 | 4,802.75 | 47,000 |
| Feb 13, 2024 | 4,550.00 | 4,650.00 | 4,495.00 | 4,630.00 | 4,478.69 | 18,700 |
| Feb 9, 2024 | 4,500.00 | 4,605.00 | 4,465.00 | 4,505.00 | 4,357.78 | 5,500 |
| Feb 8, 2024 | 4,550.00 | 4,615.00 | 4,465.00 | 4,510.00 | 4,362.61 | 9,700 |
| Feb 7, 2024 | 4,675.00 | 4,675.00 | 4,530.00 | 4,550.00 | 4,401.31 | 11,000 |
| Feb 6, 2024 | 4,665.00 | 4,700.00 | 4,610.00 | 4,630.00 | 4,478.69 | 6,500 |
| Feb 5, 2024 | 4,635.00 | 4,705.00 | 4,580.00 | 4,675.00 | 4,522.22 | 8,500 |
| Feb 2, 2024 | 4,495.00 | 4,680.00 | 4,495.00 | 4,640.00 | 4,488.37 | 24,300 |
| Feb 1, 2024 | 4,430.00 | 4,500.00 | 4,430.00 | 4,475.00 | 4,328.76 | 4,800 |
| Jan 31, 2024 | 4,340.00 | 4,555.00 | 4,340.00 | 4,485.00 | 4,338.43 | 13,800 |
| Jan 30, 2024 | 4,395.00 | 4,395.00 | 4,350.00 | 4,380.00 | 4,236.86 | 2,100 |
| Jan 29, 2024 | 4,360.00 | 4,385.00 | 4,320.00 | 4,385.00 | 4,241.70 | 3,700 |
| Jan 26, 2024 | 4,335.00 | 4,350.00 | 4,290.00 | 4,335.00 | 4,193.33 | 3,500 |
| Jan 25, 2024 | 4,335.00 | 4,360.00 | 4,300.00 | 4,305.00 | 4,164.31 | 2,400 |
| Jan 24, 2024 | 4,325.00 | 4,360.00 | 4,300.00 | 4,335.00 | 4,193.33 | 4,200 |
| Jan 23, 2024 | 4,370.00 | 4,390.00 | 4,280.00 | 4,315.00 | 4,173.99 | 9,400 |
| Jan 22, 2024 | 4,300.00 | 4,380.00 | 4,260.00 | 4,360.00 | 4,217.52 | 7,300 |
| Jan 19, 2024 | 4,260.00 | 4,320.00 | 4,220.00 | 4,295.00 | 4,154.64 | 5,800 |
| Jan 18, 2024 | 4,165.00 | 4,240.00 | 4,165.00 | 4,240.00 | 4,101.44 | 5,200 |
| Jan 17, 2024 | 4,235.00 | 4,265.00 | 4,145.00 | 4,190.00 | 4,053.07 | 4,800 |
| Jan 16, 2024 | 4,315.00 | 4,325.00 | 4,170.00 | 4,200.00 | 4,062.75 | 13,000 |
| Jan 15, 2024 | 4,250.00 | 4,250.00 | 4,205.00 | 4,205.00 | 4,067.58 | 1,100 |
| Jan 12, 2024 | 4,240.00 | 4,280.00 | 4,220.00 | 4,265.00 | 4,125.62 | 6,400 |
| Jan 11, 2024 | 4,230.00 | 4,270.00 | 4,200.00 | 4,255.00 | 4,115.95 | 6,700 |
| Jan 10, 2024 | 4,270.00 | 4,270.00 | 4,155.00 | 4,230.00 | 4,091.76 | 5,300 |
| Jan 9, 2024 | 4,180.00 | 4,245.00 | 4,180.00 | 4,215.00 | 4,077.25 | 5,900 |
| Jan 5, 2024 | 4,195.00 | 4,195.00 | 4,090.00 | 4,160.00 | 4,024.05 | 5,900 |
| Jan 4, 2024 | 4,230.00 | 4,230.00 | 4,150.00 | 4,160.00 | 4,024.05 | 8,400 |
Related Tickers
R6Z.MU HydrogenPro AS
0.4540
0.00%
4KK1.F Electrolux Professional AB (publ)
6.08
+2.88%
TOOD Thermwood Corporation
22.00
0.00%
2GB.BE 2G Energy AG
22.70
-0.87%
VLMTY Valmet Oyj
26.37
0.00%
0N5.F Xometry, Inc.
43.19
+3.20%
MBH3.SG Maschinenfabrik Berthold Hermle AG
164.00
-1.80%
XSG.L Xeros Technology Group plc
0.3750
0.00%
TXMC The Tirex Corporation
0.0000
0.00%
603194.SS Zhejiang E-P Equipment Co Ltd
35.79
-6.41%