Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
36,730.00
-1,670.00
(-4.35%)
At close: 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 36,940.00 | 37,390.00 | 35,860.00 | 36,730.00 | 36,730.00 | 4,771,100 |
| Mar 3, 2025 | 38,320.00 | 38,640.00 | 37,770.00 | 38,400.00 | 38,400.00 | 3,119,800 |
| Feb 28, 2025 | 38,500.00 | 38,500.00 | 37,060.00 | 37,570.00 | 37,570.00 | 4,352,500 |
| Feb 27, 2025 | 41,500.00 | 42,290.00 | 41,250.00 | 41,900.00 | 41,900.00 | 3,363,000 |
| Feb 26, 2025 | 41,280.00 | 41,530.00 | 40,680.00 | 41,100.00 | 41,100.00 | 3,220,700 |
| Feb 25, 2025 | 43,040.00 | 45,030.00 | 42,480.00 | 42,780.00 | 42,780.00 | 4,986,000 |
| Feb 21, 2025 | 45,600.00 | 45,880.00 | 44,840.00 | 45,840.00 | 45,840.00 | 3,422,800 |
| Feb 20, 2025 | 46,500.00 | 47,310.00 | 45,830.00 | 46,300.00 | 46,300.00 | 3,834,400 |
| Feb 19, 2025 | 46,500.00 | 47,100.00 | 45,310.00 | 46,950.00 | 46,950.00 | 4,330,300 |
| Feb 18, 2025 | 47,160.00 | 48,000.00 | 47,000.00 | 47,010.00 | 47,010.00 | 2,569,300 |
| Feb 17, 2025 | 45,380.00 | 47,220.00 | 45,260.00 | 47,060.00 | 47,060.00 | 3,327,600 |
| Feb 14, 2025 | 45,830.00 | 46,320.00 | 45,360.00 | 45,380.00 | 45,380.00 | 2,446,600 |
| Feb 13, 2025 | 45,020.00 | 46,030.00 | 45,020.00 | 45,600.00 | 45,600.00 | 2,816,700 |
| Feb 12, 2025 | 45,900.00 | 46,100.00 | 44,420.00 | 45,280.00 | 45,280.00 | 3,550,100 |
| Feb 10, 2025 | 45,950.00 | 47,150.00 | 45,840.00 | 46,410.00 | 46,410.00 | 3,289,600 |
| Feb 7, 2025 | 44,310.00 | 46,640.00 | 44,190.00 | 46,000.00 | 46,000.00 | 4,576,900 |
| Feb 6, 2025 | 43,800.00 | 44,810.00 | 43,720.00 | 44,760.00 | 44,760.00 | 2,938,400 |
| Feb 5, 2025 | 43,870.00 | 44,100.00 | 43,170.00 | 43,510.00 | 43,510.00 | 2,750,000 |
| Feb 4, 2025 | 43,590.00 | 44,930.00 | 43,330.00 | 43,970.00 | 43,970.00 | 3,916,800 |
| Feb 3, 2025 | 43,200.00 | 43,880.00 | 42,700.00 | 42,940.00 | 42,940.00 | 3,148,300 |
| Jan 31, 2025 | 45,560.00 | 45,770.00 | 44,740.00 | 44,740.00 | 44,740.00 | 3,447,700 |
| Jan 30, 2025 | 45,290.00 | 45,910.00 | 44,880.00 | 45,880.00 | 45,880.00 | 4,371,700 |
| Jan 29, 2025 | 45,930.00 | 45,930.00 | 43,910.00 | 45,310.00 | 45,310.00 | 5,857,800 |
| Jan 28, 2025 | 44,000.00 | 45,600.00 | 42,180.00 | 45,230.00 | 45,230.00 | 7,458,900 |
| Jan 27, 2025 | 46,100.00 | 46,800.00 | 44,960.00 | 46,580.00 | 46,580.00 | 5,838,800 |
| Jan 24, 2025 | 47,150.00 | 48,480.00 | 46,430.00 | 47,430.00 | 47,430.00 | 8,477,600 |
| Jan 23, 2025 | 53,000.00 | 53,680.00 | 50,720.00 | 50,860.00 | 50,860.00 | 6,776,400 |
| Jan 22, 2025 | 47,500.00 | 52,200.00 | 46,900.00 | 52,140.00 | 52,140.00 | 8,801,600 |
| Jan 21, 2025 | 44,720.00 | 46,600.00 | 44,580.00 | 46,600.00 | 46,600.00 | 5,824,500 |
| Jan 20, 2025 | 44,320.00 | 45,040.00 | 43,720.00 | 44,020.00 | 44,020.00 | 3,712,500 |
| Jan 17, 2025 | 43,910.00 | 45,010.00 | 43,400.00 | 44,030.00 | 44,030.00 | 3,670,300 |
| Jan 16, 2025 | 44,560.00 | 45,100.00 | 43,580.00 | 44,260.00 | 44,260.00 | 4,434,300 |
| Jan 15, 2025 | 44,600.00 | 44,640.00 | 43,370.00 | 44,070.00 | 44,070.00 | 3,808,100 |
| Jan 14, 2025 | 47,040.00 | 47,240.00 | 44,300.00 | 44,350.00 | 44,350.00 | 4,503,400 |
| Jan 10, 2025 | 48,180.00 | 49,530.00 | 47,710.00 | 48,000.00 | 48,000.00 | 4,521,000 |
| Jan 9, 2025 | 48,540.00 | 49,710.00 | 48,180.00 | 48,680.00 | 48,680.00 | 4,526,100 |
| Jan 8, 2025 | 45,760.00 | 48,600.00 | 45,700.00 | 48,600.00 | 48,600.00 | 5,343,900 |
| Jan 7, 2025 | 45,280.00 | 46,950.00 | 44,870.00 | 46,420.00 | 46,420.00 | 5,160,000 |
| Jan 6, 2025 | 43,430.00 | 43,750.00 | 42,660.00 | 43,180.00 | 43,180.00 | 3,033,200 |
| Dec 30, 2024 | 43,370.00 | 43,500.00 | 42,570.00 | 42,730.00 | 42,730.00 | 2,546,700 |
| Dec 27, 2024 | 43,010.00 | 43,850.00 | 42,830.00 | 43,760.00 | 43,760.00 | 3,211,100 |
| Dec 26, 2024 | 41,730.00 | 43,050.00 | 41,660.00 | 42,770.00 | 42,770.00 | 3,547,800 |
| Dec 25, 2024 | 42,370.00 | 42,630.00 | 41,390.00 | 42,200.00 | 42,200.00 | 2,748,100 |
| Dec 24, 2024 | 42,990.00 | 43,290.00 | 42,130.00 | 42,150.00 | 42,150.00 | 2,862,900 |
| Dec 23, 2024 | 42,160.00 | 42,640.00 | 41,710.00 | 42,500.00 | 42,500.00 | 3,300,200 |
| Dec 20, 2024 | 42,150.00 | 42,400.00 | 41,140.00 | 41,540.00 | 41,540.00 | 5,024,500 |
| Dec 19, 2024 | 42,000.00 | 43,480.00 | 41,640.00 | 42,520.00 | 42,520.00 | 3,760,900 |
| Dec 18, 2024 | 41,550.00 | 43,650.00 | 41,320.00 | 43,360.00 | 43,360.00 | 4,756,200 |
| Dec 17, 2024 | 41,870.00 | 42,380.00 | 41,000.00 | 41,280.00 | 41,280.00 | 3,139,900 |
| Dec 16, 2024 | 40,800.00 | 41,870.00 | 40,710.00 | 41,190.00 | 41,190.00 | 3,611,100 |
| Dec 13, 2024 | 41,020.00 | 41,080.00 | 40,120.00 | 40,510.00 | 40,510.00 | 3,046,900 |
| Dec 12, 2024 | 41,810.00 | 41,990.00 | 40,570.00 | 41,020.00 | 41,020.00 | 3,882,400 |
| Dec 11, 2024 | 41,180.00 | 41,380.00 | 40,370.00 | 40,410.00 | 40,410.00 | 3,406,200 |
| Dec 10, 2024 | 41,170.00 | 42,040.00 | 40,600.00 | 41,940.00 | 41,940.00 | 3,967,500 |
| Dec 9, 2024 | 42,030.00 | 42,100.00 | 40,470.00 | 40,470.00 | 40,470.00 | 3,118,300 |
| Dec 6, 2024 | 42,750.00 | 43,100.00 | 41,430.00 | 41,540.00 | 41,540.00 | 3,456,000 |
| Dec 5, 2024 | 44,200.00 | 44,480.00 | 43,120.00 | 43,450.00 | 43,450.00 | 3,655,900 |
| Dec 4, 2024 | 44,500.00 | 44,770.00 | 43,320.00 | 43,420.00 | 43,420.00 | 3,571,100 |
| Dec 3, 2024 | 42,890.00 | 44,470.00 | 42,850.00 | 43,840.00 | 43,840.00 | 6,093,000 |
| Dec 2, 2024 | 41,300.00 | 42,450.00 | 40,760.00 | 41,330.00 | 41,330.00 | 5,734,000 |
| Nov 29, 2024 | 41,330.00 | 41,630.00 | 40,310.00 | 40,600.00 | 40,600.00 | 4,538,900 |
| Nov 28, 2024 | 41,180.00 | 43,370.00 | 40,430.00 | 41,770.00 | 41,770.00 | 6,870,400 |
| Nov 27, 2024 | 41,040.00 | 42,740.00 | 40,760.00 | 41,880.00 | 41,880.00 | 6,142,300 |
| Nov 26, 2024 | 42,380.00 | 42,430.00 | 40,710.00 | 41,390.00 | 41,390.00 | 4,464,000 |
| Nov 25, 2024 | 42,960.00 | 43,320.00 | 42,280.00 | 42,730.00 | 42,730.00 | 5,106,900 |
| Nov 22, 2024 | 42,600.00 | 43,370.00 | 42,200.00 | 42,590.00 | 42,590.00 | 4,603,200 |
| Nov 21, 2024 | 42,240.00 | 42,990.00 | 40,880.00 | 42,380.00 | 42,380.00 | 4,926,500 |
| Nov 20, 2024 | 43,250.00 | 43,270.00 | 41,630.00 | 42,310.00 | 42,310.00 | 3,417,000 |
| Nov 19, 2024 | 42,260.00 | 42,670.00 | 42,020.00 | 42,550.00 | 42,550.00 | 3,306,000 |
| Nov 18, 2024 | 41,880.00 | 43,190.00 | 41,420.00 | 42,420.00 | 42,420.00 | 5,006,500 |
| Nov 15, 2024 | 41,000.00 | 42,800.00 | 40,900.00 | 42,580.00 | 42,580.00 | 5,122,500 |
| Nov 14, 2024 | 42,070.00 | 42,150.00 | 40,300.00 | 40,300.00 | 40,300.00 | 4,698,100 |
| Nov 13, 2024 | 44,450.00 | 44,520.00 | 42,070.00 | 42,070.00 | 42,070.00 | 4,409,200 |
| Nov 12, 2024 | 44,330.00 | 44,450.00 | 43,060.00 | 43,750.00 | 43,750.00 | 4,393,900 |
| Nov 11, 2024 | 44,180.00 | 44,700.00 | 43,510.00 | 44,700.00 | 44,700.00 | 3,569,900 |
| Nov 8, 2024 | 45,390.00 | 45,400.00 | 43,810.00 | 44,300.00 | 44,300.00 | 4,937,000 |
| Nov 7, 2024 | 47,700.00 | 47,830.00 | 44,270.00 | 44,750.00 | 44,750.00 | 6,801,200 |
| Nov 6, 2024 | 45,240.00 | 46,750.00 | 44,700.00 | 46,750.00 | 46,750.00 | 5,998,600 |
| Nov 5, 2024 | 44,860.00 | 45,460.00 | 43,860.00 | 44,540.00 | 44,540.00 | 4,895,200 |
| Nov 1, 2024 | 42,620.00 | 43,610.00 | 42,420.00 | 42,810.00 | 42,810.00 | 4,474,400 |
| Oct 31, 2024 | 44,850.00 | 45,650.00 | 44,310.00 | 44,470.00 | 44,470.00 | 5,515,300 |
| Oct 30, 2024 | 41,820.00 | 46,130.00 | 41,690.00 | 45,320.00 | 45,320.00 | 11,573,300 |
| Oct 29, 2024 | 39,150.00 | 41,050.00 | 38,950.00 | 40,750.00 | 40,750.00 | 6,390,400 |
| Oct 28, 2024 | 37,700.00 | 39,920.00 | 37,480.00 | 39,670.00 | 39,670.00 | 5,570,700 |
| Oct 25, 2024 | 37,230.00 | 38,180.00 | 37,150.00 | 37,700.00 | 37,700.00 | 4,839,600 |
| Oct 24, 2024 | 37,320.00 | 38,380.00 | 37,220.00 | 37,600.00 | 37,600.00 | 5,413,500 |
| Oct 23, 2024 | 39,720.00 | 39,720.00 | 37,600.00 | 37,680.00 | 37,680.00 | 5,472,500 |
| Oct 22, 2024 | 39,520.00 | 40,180.00 | 37,820.00 | 39,320.00 | 39,320.00 | 8,502,500 |
| Oct 21, 2024 | 38,510.00 | 40,420.00 | 38,370.00 | 39,540.00 | 39,540.00 | 7,969,000 |
| Oct 18, 2024 | 36,360.00 | 38,830.00 | 35,320.00 | 38,310.00 | 38,310.00 | 10,266,700 |
| Oct 17, 2024 | 35,780.00 | 35,970.00 | 35,030.00 | 35,580.00 | 35,580.00 | 3,096,400 |
| Oct 16, 2024 | 36,100.00 | 36,360.00 | 35,030.00 | 36,110.00 | 36,110.00 | 3,660,800 |
| Oct 15, 2024 | 38,240.00 | 39,000.00 | 37,740.00 | 38,340.00 | 38,340.00 | 3,670,200 |
| Oct 11, 2024 | 37,440.00 | 37,850.00 | 37,220.00 | 37,560.00 | 37,560.00 | 2,300,800 |
| Oct 10, 2024 | 38,550.00 | 38,770.00 | 37,300.00 | 37,370.00 | 37,370.00 | 3,202,100 |
| Oct 9, 2024 | 37,610.00 | 38,040.00 | 37,350.00 | 37,850.00 | 37,850.00 | 3,576,200 |
| Oct 8, 2024 | 36,880.00 | 37,730.00 | 36,600.00 | 36,860.00 | 36,860.00 | 3,979,100 |
| Oct 7, 2024 | 38,210.00 | 39,030.00 | 36,470.00 | 37,220.00 | 37,220.00 | 6,753,100 |
| Oct 4, 2024 | 39,840.00 | 40,290.00 | 39,550.00 | 39,710.00 | 39,710.00 | 3,327,500 |
| Oct 3, 2024 | 38,810.00 | 40,630.00 | 38,630.00 | 40,400.00 | 40,400.00 | 4,470,400 |
| Oct 2, 2024 | 37,940.00 | 38,440.00 | 37,370.00 | 37,410.00 | 37,410.00 | 3,472,600 |
| Oct 1, 2024 | 37,910.00 | 39,570.00 | 37,790.00 | 39,360.00 | 39,360.00 | 3,505,700 |
| Sep 30, 2024 | 38,700.00 | 39,550.00 | 37,460.00 | 37,490.00 | 37,490.00 | 4,107,300 |
| Sep 27, 2024 | 108.00 Dividend | |||||
| Sep 27, 2024 | 40,540.00 | 41,090.00 | 39,370.00 | 40,700.00 | 40,700.00 | 5,265,500 |
| Sep 26, 2024 | 37,200.00 | 39,250.00 | 36,860.00 | 39,250.00 | 39,142.00 | 3,746,800 |
| Sep 25, 2024 | 35,430.00 | 36,460.00 | 35,410.00 | 35,920.00 | 35,821.16 | 2,685,400 |
| Sep 24, 2024 | 36,820.00 | 37,090.00 | 35,480.00 | 35,660.00 | 35,561.88 | 3,029,900 |
| Sep 20, 2024 | 36,280.00 | 37,350.00 | 36,110.00 | 36,290.00 | 36,190.14 | 4,569,800 |
| Sep 19, 2024 | 35,500.00 | 36,020.00 | 34,970.00 | 35,450.00 | 35,352.46 | 3,828,900 |
| Sep 18, 2024 | 34,420.00 | 34,940.00 | 33,830.00 | 34,830.00 | 34,734.16 | 3,897,600 |
| Sep 17, 2024 | 34,600.00 | 34,980.00 | 33,260.00 | 33,710.00 | 33,617.24 | 3,510,500 |
| Sep 13, 2024 | 34,830.00 | 36,130.00 | 34,680.00 | 35,300.00 | 35,202.87 | 4,232,700 |
| Sep 12, 2024 | 35,080.00 | 35,720.00 | 33,950.00 | 34,640.00 | 34,544.68 | 4,234,600 |
| Sep 11, 2024 | 33,820.00 | 34,290.00 | 32,470.00 | 33,020.00 | 32,929.14 | 4,551,400 |
| Sep 10, 2024 | 33,370.00 | 34,080.00 | 32,340.00 | 33,630.00 | 33,537.46 | 4,876,300 |
| Sep 9, 2024 | 31,850.00 | 33,730.00 | 31,730.00 | 33,570.00 | 33,477.63 | 4,899,600 |
| Sep 6, 2024 | 35,460.00 | 35,580.00 | 34,020.00 | 34,650.00 | 34,554.66 | 4,079,900 |
| Sep 5, 2024 | 36,500.00 | 36,740.00 | 34,910.00 | 35,140.00 | 35,043.31 | 5,882,200 |
| Sep 4, 2024 | 37,600.00 | 37,920.00 | 36,150.00 | 36,210.00 | 36,110.36 | 5,367,600 |
| Sep 3, 2024 | 41,530.00 | 41,610.00 | 39,640.00 | 40,160.00 | 40,049.50 | 3,154,100 |
| Sep 2, 2024 | 42,900.00 | 43,150.00 | 41,250.00 | 41,350.00 | 41,236.22 | 3,226,400 |
| Aug 30, 2024 | 41,420.00 | 42,660.00 | 40,970.00 | 42,660.00 | 42,542.62 | 4,102,700 |
| Aug 29, 2024 | 40,150.00 | 41,700.00 | 40,000.00 | 41,210.00 | 41,096.61 | 3,989,900 |
| Aug 28, 2024 | 41,220.00 | 42,250.00 | 40,810.00 | 42,250.00 | 42,133.75 | 2,815,500 |
| Aug 27, 2024 | 41,850.00 | 41,960.00 | 40,910.00 | 41,650.00 | 41,535.39 | 2,800,000 |
| Aug 26, 2024 | 42,810.00 | 42,910.00 | 41,950.00 | 42,550.00 | 42,432.92 | 2,660,200 |
| Aug 23, 2024 | 43,000.00 | 43,780.00 | 42,830.00 | 43,240.00 | 43,121.02 | 3,142,300 |
| Aug 22, 2024 | 44,570.00 | 44,950.00 | 43,330.00 | 43,560.00 | 43,440.14 | 3,281,400 |
| Aug 21, 2024 | 44,430.00 | 45,520.00 | 44,230.00 | 44,570.00 | 44,447.36 | 2,992,100 |
| Aug 20, 2024 | 46,720.00 | 47,070.00 | 45,830.00 | 45,830.00 | 45,703.89 | 3,428,600 |
| Aug 19, 2024 | 47,880.00 | 48,610.00 | 46,020.00 | 46,020.00 | 45,893.37 | 4,449,400 |
| Aug 16, 2024 | 47,000.00 | 48,290.00 | 45,900.00 | 48,290.00 | 48,157.13 | 6,015,400 |
| Aug 15, 2024 | 43,700.00 | 45,980.00 | 43,540.00 | 45,180.00 | 45,055.68 | 4,887,800 |
| Aug 14, 2024 | 44,000.00 | 44,730.00 | 43,150.00 | 43,850.00 | 43,729.34 | 4,771,900 |
| Aug 13, 2024 | 42,730.00 | 43,550.00 | 42,110.00 | 42,950.00 | 42,831.82 | 4,206,000 |
| Aug 9, 2024 | 43,340.00 | 44,490.00 | 40,000.00 | 41,330.00 | 41,216.28 | 6,213,500 |
| Aug 8, 2024 | 42,550.00 | 43,140.00 | 40,260.00 | 42,150.00 | 42,034.02 | 6,611,400 |
| Aug 7, 2024 | 38,400.00 | 45,540.00 | 38,130.00 | 43,950.00 | 43,829.07 | 9,031,900 |
| Aug 6, 2024 | 39,630.00 | 41,600.00 | 37,520.00 | 39,100.00 | 38,992.41 | 6,915,700 |
| Aug 5, 2024 | 39,000.00 | 41,170.00 | 37,600.00 | 37,600.00 | 37,496.54 | 4,062,200 |
| Aug 2, 2024 | 44,000.00 | 46,160.00 | 43,200.00 | 44,600.00 | 44,477.28 | 7,028,700 |
| Aug 1, 2024 | 50,160.00 | 50,200.00 | 46,790.00 | 47,710.00 | 47,578.72 | 5,324,700 |
| Jul 31, 2024 | 45,350.00 | 50,000.00 | 45,210.00 | 49,460.00 | 49,323.91 | 5,877,500 |
| Jul 30, 2024 | 46,880.00 | 47,280.00 | 45,380.00 | 46,750.00 | 46,621.36 | 3,994,800 |
| Jul 29, 2024 | 47,000.00 | 47,870.00 | 46,020.00 | 47,580.00 | 47,449.08 | 4,407,300 |
| Jul 26, 2024 | 46,400.00 | 47,290.00 | 45,180.00 | 46,100.00 | 45,973.15 | 4,958,700 |
| Jul 25, 2024 | 45,630.00 | 47,180.00 | 45,250.00 | 46,850.00 | 46,721.09 | 5,291,300 |
| Jul 24, 2024 | 49,160.00 | 49,880.00 | 48,210.00 | 48,800.00 | 48,665.72 | 4,600,000 |
| Jul 23, 2024 | 52,000.00 | 52,220.00 | 49,300.00 | 49,680.00 | 49,543.30 | 4,474,800 |
| Jul 22, 2024 | 51,700.00 | 52,370.00 | 49,530.00 | 49,910.00 | 49,772.67 | 4,428,700 |
| Jul 19, 2024 | 54,270.00 | 54,500.00 | 52,100.00 | 52,700.00 | 52,554.99 | 5,090,200 |
| Jul 18, 2024 | 55,610.00 | 56,950.00 | 54,500.00 | 55,260.00 | 55,107.95 | 4,272,700 |
| Jul 17, 2024 | 62,600.00 | 62,990.00 | 60,460.00 | 60,610.00 | 60,443.23 | 3,553,200 |
| Jul 16, 2024 | 63,250.00 | 64,070.00 | 62,310.00 | 63,460.00 | 63,285.38 | 3,243,900 |
| Jul 12, 2024 | 65,800.00 | 66,040.00 | 62,150.00 | 62,530.00 | 62,357.94 | 5,457,800 |
| Jul 11, 2024 | 67,670.00 | 68,850.00 | 67,060.00 | 68,540.00 | 68,351.41 | 3,658,100 |
| Jul 10, 2024 | 64,880.00 | 66,360.00 | 64,380.00 | 66,270.00 | 66,087.65 | 3,940,100 |
| Jul 9, 2024 | 63,650.00 | 64,780.00 | 63,250.00 | 64,680.00 | 64,502.03 | 2,539,300 |
| Jul 8, 2024 | 62,990.00 | 63,380.00 | 62,350.00 | 63,120.00 | 62,946.32 | 1,915,800 |
| Jul 5, 2024 | 65,000.00 | 65,350.00 | 63,000.00 | 63,240.00 | 63,065.99 | 2,873,700 |
| Jul 4, 2024 | 65,000.00 | 65,260.00 | 63,640.00 | 64,580.00 | 64,402.30 | 2,579,600 |
| Jul 3, 2024 | 62,850.00 | 64,500.00 | 62,600.00 | 64,290.00 | 64,113.10 | 2,935,000 |
| Jul 2, 2024 | 60,950.00 | 62,050.00 | 60,340.00 | 61,850.00 | 61,679.81 | 2,538,300 |
| Jul 1, 2024 | 61,480.00 | 61,800.00 | 60,350.00 | 60,740.00 | 60,572.87 | 1,659,000 |
| Jun 28, 2024 | 60,980.00 | 61,930.00 | 60,850.00 | 61,040.00 | 60,872.04 | 2,285,300 |
| Jun 27, 2024 | 61,800.00 | 62,400.00 | 60,570.00 | 60,830.00 | 60,662.62 | 2,618,200 |
| Jun 26, 2024 | 61,310.00 | 62,500.00 | 60,810.00 | 62,500.00 | 62,328.03 | 3,774,400 |
| Jun 25, 2024 | 62,000.00 | 62,130.00 | 59,380.00 | 59,700.00 | 59,535.73 | 3,384,900 |
| Jun 24, 2024 | 62,330.00 | 63,620.00 | 61,770.00 | 63,200.00 | 63,026.10 | 2,931,500 |
| Jun 21, 2024 | 60,510.00 | 63,750.00 | 60,250.00 | 63,560.00 | 63,385.11 | 3,743,500 |
| Jun 20, 2024 | 60,900.00 | 62,180.00 | 60,800.00 | 62,110.00 | 61,939.10 | 2,379,000 |
| Jun 19, 2024 | 63,980.00 | 64,870.00 | 60,800.00 | 61,130.00 | 60,961.80 | 3,153,400 |
| Jun 18, 2024 | 64,700.00 | 65,000.00 | 63,350.00 | 63,550.00 | 63,375.14 | 2,269,300 |
| Jun 17, 2024 | 65,210.00 | 65,510.00 | 63,750.00 | 63,880.00 | 63,704.23 | 2,428,500 |
| Jun 14, 2024 | 64,420.00 | 66,100.00 | 64,080.00 | 65,600.00 | 65,419.50 | 3,035,200 |
| Jun 13, 2024 | 63,300.00 | 64,300.00 | 62,760.00 | 64,110.00 | 63,933.59 | 3,040,100 |
| Jun 12, 2024 | 60,050.00 | 61,990.00 | 59,970.00 | 61,970.00 | 61,799.48 | 2,192,500 |
| Jun 11, 2024 | 59,960.00 | 60,560.00 | 59,720.00 | 60,390.00 | 60,223.83 | 1,969,100 |
| Jun 10, 2024 | 59,710.00 | 60,070.00 | 58,640.00 | 59,400.00 | 59,236.55 | 1,832,100 |
| Jun 7, 2024 | 59,340.00 | 59,980.00 | 58,590.00 | 59,800.00 | 59,635.45 | 1,956,600 |
| Jun 6, 2024 | 59,600.00 | 60,070.00 | 58,780.00 | 59,870.00 | 59,705.26 | 2,377,600 |
| Jun 5, 2024 | 58,340.00 | 59,320.00 | 57,190.00 | 57,230.00 | 57,072.53 | 2,807,300 |
| Jun 4, 2024 | 59,880.00 | 60,120.00 | 58,920.00 | 59,030.00 | 58,867.57 | 2,304,200 |
| Jun 3, 2024 | 61,000.00 | 61,100.00 | 59,230.00 | 59,990.00 | 59,824.93 | 2,819,000 |
| May 31, 2024 | 59,900.00 | 61,700.00 | 59,770.00 | 61,490.00 | 61,320.80 | 3,338,700 |
| May 30, 2024 | 61,570.00 | 62,120.00 | 60,750.00 | 61,300.00 | 61,131.33 | 3,390,800 |
| May 29, 2024 | 63,240.00 | 64,990.00 | 62,440.00 | 62,730.00 | 62,557.39 | 3,929,700 |
| May 28, 2024 | 62,030.00 | 62,620.00 | 60,790.00 | 62,240.00 | 62,068.74 | 3,482,700 |
| May 27, 2024 | 62,000.00 | 62,550.00 | 61,310.00 | 61,790.00 | 61,619.98 | 2,405,100 |
| May 24, 2024 | 61,130.00 | 62,480.00 | 60,860.00 | 61,500.00 | 61,330.78 | 3,388,800 |
| May 23, 2024 | 60,000.00 | 62,670.00 | 59,840.00 | 62,260.00 | 62,088.69 | 4,931,700 |
| May 22, 2024 | 57,240.00 | 58,070.00 | 56,820.00 | 57,670.00 | 57,511.32 | 2,839,400 |
| May 21, 2024 | 56,240.00 | 58,060.00 | 56,170.00 | 57,130.00 | 56,972.80 | 3,010,300 |
| May 20, 2024 | 55,510.00 | 56,260.00 | 55,240.00 | 55,700.00 | 55,546.74 | 2,303,800 |
| May 17, 2024 | 55,650.00 | 56,590.00 | 55,460.00 | 56,060.00 | 55,905.75 | 2,221,000 |
| May 16, 2024 | 55,300.00 | 56,140.00 | 54,980.00 | 56,140.00 | 55,985.53 | 2,799,500 |
| May 15, 2024 | 52,570.00 | 54,080.00 | 52,470.00 | 53,850.00 | 53,701.83 | 3,058,900 |
| May 14, 2024 | 52,980.00 | 53,520.00 | 51,200.00 | 51,970.00 | 51,827.00 | 2,511,400 |
| May 13, 2024 | 51,500.00 | 52,710.00 | 51,030.00 | 52,710.00 | 52,564.96 | 2,573,600 |
| May 10, 2024 | 50,910.00 | 51,990.00 | 49,880.00 | 50,880.00 | 50,740.00 | 2,469,600 |
| May 9, 2024 | 49,550.00 | 51,580.00 | 49,380.00 | 50,960.00 | 50,819.78 | 3,191,200 |
| May 8, 2024 | 49,800.00 | 50,600.00 | 49,260.00 | 49,860.00 | 49,722.80 | 2,647,400 |
| May 7, 2024 | 48,000.00 | 50,610.00 | 47,850.00 | 50,610.00 | 50,470.74 | 3,454,300 |
| May 2, 2024 | 45,420.00 | 46,490.00 | 44,720.00 | 46,490.00 | 46,362.08 | 2,185,000 |
| May 1, 2024 | 45,900.00 | 47,190.00 | 45,280.00 | 46,120.00 | 45,993.10 | 2,026,500 |
| Apr 30, 2024 | 46,650.00 | 46,880.00 | 45,350.00 | 45,800.00 | 45,673.98 | 2,389,300 |
| Apr 26, 2024 | 48,500.00 | 48,790.00 | 45,360.00 | 46,010.00 | 45,883.40 | 4,055,600 |
| Apr 25, 2024 | 47,150.00 | 48,030.00 | 46,730.00 | 47,080.00 | 46,950.46 | 2,159,400 |
| Apr 24, 2024 | 47,800.00 | 49,250.00 | 47,610.00 | 48,430.00 | 48,296.74 | 3,065,200 |
| Apr 23, 2024 | 48,990.00 | 49,010.00 | 46,250.00 | 46,400.00 | 46,272.33 | 2,631,500 |
| Apr 22, 2024 | 48,220.00 | 49,530.00 | 46,650.00 | 47,620.00 | 47,488.97 | 3,567,600 |
| Apr 19, 2024 | 52,130.00 | 52,330.00 | 49,270.00 | 49,800.00 | 49,662.97 | 3,550,100 |
| Apr 18, 2024 | 51,350.00 | 54,590.00 | 50,900.00 | 54,130.00 | 53,981.05 | 2,948,300 |
| Apr 17, 2024 | 53,560.00 | 54,220.00 | 52,840.00 | 53,240.00 | 53,093.50 | 2,371,000 |
| Apr 16, 2024 | 53,810.00 | 53,840.00 | 52,460.00 | 52,700.00 | 52,554.99 | 2,187,400 |
| Apr 15, 2024 | 55,650.00 | 55,860.00 | 54,350.00 | 55,200.00 | 55,048.11 | 1,843,400 |
| Apr 12, 2024 | 56,450.00 | 56,580.00 | 54,980.00 | 56,280.00 | 56,125.14 | 2,561,600 |
| Apr 11, 2024 | 55,000.00 | 56,000.00 | 54,950.00 | 55,550.00 | 55,397.15 | 2,168,900 |
| Apr 10, 2024 | 56,080.00 | 56,530.00 | 55,350.00 | 55,500.00 | 55,347.29 | 2,182,900 |
| Apr 9, 2024 | 55,790.00 | 56,900.00 | 55,630.00 | 56,600.00 | 56,444.26 | 2,147,700 |
| Apr 8, 2024 | 55,600.00 | 57,460.00 | 55,430.00 | 56,060.00 | 55,905.75 | 3,579,300 |
| Apr 5, 2024 | 56,300.00 | 57,000.00 | 53,880.00 | 54,560.00 | 54,409.88 | 3,443,300 |
| Apr 4, 2024 | 57,180.00 | 57,200.00 | 56,190.00 | 56,750.00 | 56,593.85 | 2,291,700 |
| Apr 3, 2024 | 56,220.00 | 57,050.00 | 55,270.00 | 56,210.00 | 56,055.33 | 2,692,000 |
| Apr 2, 2024 | 56,600.00 | 57,200.00 | 56,230.00 | 57,010.00 | 56,853.13 | 2,427,800 |
| Apr 1, 2024 | 57,320.00 | 57,590.00 | 55,370.00 | 55,820.00 | 55,666.41 | 2,849,600 |
| Mar 29, 2024 | 55,130.00 | 57,310.00 | 54,720.00 | 57,120.00 | 56,962.83 | 2,761,000 |
| Mar 28, 2024 | 231.00 Dividend | |||||
| Mar 28, 2024 | 54,830.00 | 55,750.00 | 54,520.00 | 55,190.00 | 55,038.14 | 2,249,600 |
| Mar 27, 2024 | 55,440.00 | 55,690.00 | 54,630.00 | 55,290.00 | 54,907.50 | 2,242,900 |
| Mar 26, 2024 | 55,100.00 | 56,310.00 | 54,420.00 | 55,000.00 | 54,619.51 | 2,275,000 |
| Mar 25, 2024 | 55,360.00 | 55,650.00 | 54,380.00 | 54,400.00 | 54,023.66 | 2,108,500 |
| Mar 22, 2024 | 53,200.00 | 55,570.00 | 53,080.00 | 54,790.00 | 54,410.96 | 3,393,900 |
| Mar 21, 2024 | 52,100.00 | 52,960.00 | 51,360.00 | 52,960.00 | 52,593.62 | 2,741,700 |
| Mar 19, 2024 | 50,180.00 | 51,750.00 | 50,010.00 | 51,500.00 | 51,143.72 | 2,472,000 |
| Mar 18, 2024 | 48,000.00 | 51,000.00 | 47,960.00 | 50,890.00 | 50,537.94 | 1,989,200 |
| Mar 15, 2024 | 49,360.00 | 49,490.00 | 47,860.00 | 48,080.00 | 47,747.38 | 1,925,200 |
| Mar 14, 2024 | 49,450.00 | 50,370.00 | 48,540.00 | 50,350.00 | 50,001.68 | 1,843,200 |
| Mar 13, 2024 | 51,300.00 | 51,390.00 | 49,260.00 | 50,000.00 | 49,654.10 | 1,888,800 |
| Mar 12, 2024 | 49,310.00 | 50,460.00 | 48,930.00 | 49,940.00 | 49,594.51 | 2,169,900 |
| Mar 11, 2024 | 48,680.00 | 49,650.00 | 48,050.00 | 49,650.00 | 49,306.52 | 2,092,400 |
| Mar 8, 2024 | 51,800.00 | 53,260.00 | 51,680.00 | 51,920.00 | 51,560.81 | 2,547,900 |
| Mar 7, 2024 | 52,640.00 | 52,660.00 | 50,280.00 | 51,100.00 | 50,746.49 | 2,946,200 |
| Mar 6, 2024 | 52,450.00 | 53,060.00 | 51,910.00 | 52,350.00 | 51,987.84 | 2,882,300 |
| Mar 5, 2024 | 51,510.00 | 54,190.00 | 51,180.00 | 53,450.00 | 53,080.23 | 4,380,200 |
| Mar 4, 2024 | 51,750.00 | 51,970.00 | 50,720.00 | 51,520.00 | 51,163.58 | 2,107,700 |
Related Tickers
6857.T Advantest Corporation
7,776.00
-4.33%
6920.T Lasertec Corporation
12,990.00
-2.15%
7735.T SCREEN Holdings Co., Ltd.
11,160.00
+4.69%
8035.T Tokyo Electron Limited
22,450.00
+0.31%
3436.T Sumco Corporation
1,081.50
-3.39%
6525.T KOKUSAI ELECTRIC CORPORATION
2,857.50
-4.75%
7729.T Tokyo Seimitsu Co., Ltd.
7,896.00
-1.62%
6315.T TOWA Corporation
1,510.00
-0.92%
6871.T Micronics Japan Co., Ltd.
3,870.00
-6.75%
042700.KS HANMI Semiconductor Co., Ltd.
90,200.00
-3.53%