At close: September 27 at 3:15 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 |
|---|---|---|---|---|---|---|
| Sep 27, 2024 | 4,280.00 | 4,280.00 | 4,150.00 | 4,185.00 | 4,185.00 | 14,000 |
| Sep 26, 2024 | 4,140.00 | 4,210.00 | 4,125.00 | 4,210.00 | 4,210.00 | 17,900 |
| Sep 25, 2024 | 4,075.00 | 4,125.00 | 4,070.00 | 4,100.00 | 4,100.00 | 14,400 |
| Sep 24, 2024 | 4,165.00 | 4,165.00 | 4,040.00 | 4,075.00 | 4,075.00 | 13,100 |
| Sep 20, 2024 | 4,155.00 | 4,230.00 | 4,105.00 | 4,155.00 | 4,155.00 | 24,900 |
| Sep 19, 2024 | 4,020.00 | 4,135.00 | 3,970.00 | 4,120.00 | 4,120.00 | 25,800 |
| Sep 18, 2024 | 3,970.00 | 4,065.00 | 3,955.00 | 3,995.00 | 3,995.00 | 35,800 |
| Sep 17, 2024 | 3,875.00 | 3,915.00 | 3,805.00 | 3,900.00 | 3,900.00 | 18,400 |
| Sep 13, 2024 | 3,750.00 | 3,860.00 | 3,750.00 | 3,820.00 | 3,820.00 | 23,400 |
| Sep 12, 2024 | 3,755.00 | 3,830.00 | 3,705.00 | 3,800.00 | 3,800.00 | 21,600 |
| Sep 11, 2024 | 3,680.00 | 3,740.00 | 3,640.00 | 3,690.00 | 3,690.00 | 16,300 |
| Sep 10, 2024 | 3,670.00 | 3,710.00 | 3,640.00 | 3,680.00 | 3,680.00 | 11,800 |
| Sep 9, 2024 | 3,740.00 | 3,765.00 | 3,660.00 | 3,670.00 | 3,670.00 | 21,100 |
| Sep 6, 2024 | 3,920.00 | 3,920.00 | 3,790.00 | 3,810.00 | 3,810.00 | 13,000 |
| Sep 5, 2024 | 3,800.00 | 3,940.00 | 3,800.00 | 3,890.00 | 3,890.00 | 15,400 |
| Sep 4, 2024 | 3,840.00 | 3,900.00 | 3,780.00 | 3,845.00 | 3,845.00 | 17,700 |
| Sep 3, 2024 | 3,870.00 | 3,925.00 | 3,845.00 | 3,910.00 | 3,910.00 | 10,800 |
| Sep 2, 2024 | 3,855.00 | 3,855.00 | 3,780.00 | 3,820.00 | 3,820.00 | 7,900 |
| Aug 30, 2024 | 3,800.00 | 3,880.00 | 3,800.00 | 3,840.00 | 3,840.00 | 14,500 |
| Aug 29, 2024 | 3,780.00 | 3,820.00 | 3,770.00 | 3,820.00 | 3,820.00 | 12,300 |
| Aug 28, 2024 | 3,795.00 | 3,835.00 | 3,710.00 | 3,780.00 | 3,780.00 | 14,300 |
| Aug 27, 2024 | 3,770.00 | 3,870.00 | 3,735.00 | 3,810.00 | 3,810.00 | 18,700 |
| Aug 26, 2024 | 3,655.00 | 3,740.00 | 3,645.00 | 3,725.00 | 3,725.00 | 13,400 |
| Aug 23, 2024 | 3,550.00 | 3,725.00 | 3,550.00 | 3,670.00 | 3,670.00 | 30,000 |
| Aug 22, 2024 | 3,555.00 | 3,580.00 | 3,500.00 | 3,555.00 | 3,555.00 | 9,500 |
| Aug 21, 2024 | 3,550.00 | 3,555.00 | 3,500.00 | 3,550.00 | 3,550.00 | 19,400 |
| Aug 20, 2024 | 3,600.00 | 3,600.00 | 3,515.00 | 3,565.00 | 3,565.00 | 14,400 |
| Aug 19, 2024 | 3,615.00 | 3,625.00 | 3,530.00 | 3,540.00 | 3,540.00 | 14,300 |
| Aug 16, 2024 | 3,620.00 | 3,645.00 | 3,575.00 | 3,615.00 | 3,615.00 | 23,900 |
| Aug 15, 2024 | 3,630.00 | 3,630.00 | 3,560.00 | 3,580.00 | 3,580.00 | 17,200 |
| Aug 14, 2024 | 3,650.00 | 3,695.00 | 3,595.00 | 3,660.00 | 3,660.00 | 14,900 |
| Aug 13, 2024 | 3,580.00 | 3,675.00 | 3,580.00 | 3,630.00 | 3,630.00 | 22,600 |
| Aug 9, 2024 | 3,590.00 | 3,610.00 | 3,500.00 | 3,535.00 | 3,535.00 | 32,400 |
| Aug 8, 2024 | 3,520.00 | 3,650.00 | 3,485.00 | 3,520.00 | 3,520.00 | 36,000 |
| Aug 7, 2024 | 3,140.00 | 3,560.00 | 3,140.00 | 3,500.00 | 3,500.00 | 42,600 |
| Aug 6, 2024 | 3,485.00 | 3,490.00 | 3,130.00 | 3,210.00 | 3,210.00 | 73,000 |
| Aug 5, 2024 | 3,435.00 | 3,520.00 | 3,160.00 | 3,325.00 | 3,325.00 | 83,400 |
| Aug 2, 2024 | 3,730.00 | 3,740.00 | 3,500.00 | 3,525.00 | 3,525.00 | 49,100 |
| Aug 1, 2024 | 4,035.00 | 4,080.00 | 3,850.00 | 3,865.00 | 3,865.00 | 24,800 |
| Jul 31, 2024 | 3,985.00 | 4,115.00 | 3,980.00 | 4,105.00 | 4,105.00 | 25,000 |
| Jul 30, 2024 | 4,100.00 | 4,160.00 | 3,860.00 | 3,950.00 | 3,950.00 | 123,000 |
| Jul 29, 2024 | 4,010.00 | 4,150.00 | 3,965.00 | 4,150.00 | 4,150.00 | 28,100 |
| Jul 26, 2024 | 3,900.00 | 3,975.00 | 3,870.00 | 3,945.00 | 3,945.00 | 29,900 |
| Jul 25, 2024 | 3,985.00 | 4,095.00 | 3,950.00 | 3,960.00 | 3,960.00 | 46,100 |
| Jul 24, 2024 | 4,095.00 | 4,190.00 | 4,025.00 | 4,050.00 | 4,050.00 | 33,000 |
| Jul 23, 2024 | 4,135.00 | 4,165.00 | 4,070.00 | 4,090.00 | 4,090.00 | 47,100 |
| Jul 22, 2024 | 4,275.00 | 4,285.00 | 4,120.00 | 4,135.00 | 4,135.00 | 36,400 |
| Jul 19, 2024 | 4,275.00 | 4,390.00 | 4,215.00 | 4,345.00 | 4,345.00 | 49,400 |
| Jul 18, 2024 | 4,500.00 | 4,515.00 | 4,305.00 | 4,305.00 | 4,305.00 | 54,200 |
| Jul 17, 2024 | 4,845.00 | 4,850.00 | 4,625.00 | 4,630.00 | 4,630.00 | 44,000 |
| Jul 16, 2024 | 4,615.00 | 4,840.00 | 4,615.00 | 4,805.00 | 4,805.00 | 51,400 |
| Jul 12, 2024 | 4,600.00 | 4,630.00 | 4,525.00 | 4,550.00 | 4,550.00 | 24,900 |
| Jul 11, 2024 | 4,470.00 | 4,610.00 | 4,410.00 | 4,575.00 | 4,575.00 | 36,200 |
| Jul 10, 2024 | 4,640.00 | 4,640.00 | 4,460.00 | 4,460.00 | 4,460.00 | 42,400 |
| Jul 9, 2024 | 4,400.00 | 4,595.00 | 4,370.00 | 4,570.00 | 4,570.00 | 42,700 |
| Jul 8, 2024 | 4,460.00 | 4,475.00 | 4,315.00 | 4,330.00 | 4,330.00 | 31,000 |
| Jul 5, 2024 | 4,490.00 | 4,565.00 | 4,365.00 | 4,435.00 | 4,435.00 | 54,700 |
| Jul 4, 2024 | 4,265.00 | 4,420.00 | 4,265.00 | 4,420.00 | 4,420.00 | 30,800 |
| Jul 3, 2024 | 4,035.00 | 4,250.00 | 4,005.00 | 4,205.00 | 4,205.00 | 32,400 |
| Jul 2, 2024 | 4,125.00 | 4,170.00 | 4,070.00 | 4,075.00 | 4,075.00 | 28,200 |
| Jul 1, 2024 | 4,195.00 | 4,235.00 | 4,110.00 | 4,125.00 | 4,125.00 | 27,600 |
| Jun 28, 2024 | 4,185.00 | 4,185.00 | 4,020.00 | 4,125.00 | 4,125.00 | 27,700 |
| Jun 27, 2024 | 47.50 Dividend | |||||
| Jun 27, 2024 | 4,030.00 | 4,195.00 | 4,020.00 | 4,185.00 | 4,185.00 | 41,000 |
| Jun 26, 2024 | 4,025.00 | 4,155.00 | 4,025.00 | 4,130.00 | 4,082.50 | 29,300 |
| Jun 25, 2024 | 3,915.00 | 4,055.00 | 3,870.00 | 4,055.00 | 4,008.36 | 37,600 |
| Jun 24, 2024 | 3,990.00 | 4,065.00 | 3,945.00 | 3,975.00 | 3,929.28 | 69,200 |
| Jun 21, 2024 | 3,845.00 | 3,915.00 | 3,780.00 | 3,890.00 | 3,845.26 | 44,000 |
| Jun 20, 2024 | 3,890.00 | 3,935.00 | 3,840.00 | 3,845.00 | 3,800.78 | 26,200 |
| Jun 19, 2024 | 3,805.00 | 3,945.00 | 3,765.00 | 3,830.00 | 3,785.95 | 52,000 |
| Jun 18, 2024 | 3,720.00 | 3,840.00 | 3,715.00 | 3,825.00 | 3,781.01 | 31,800 |
| Jun 17, 2024 | 3,590.00 | 3,715.00 | 3,580.00 | 3,645.00 | 3,603.08 | 33,600 |
| Jun 14, 2024 | 3,475.00 | 3,590.00 | 3,475.00 | 3,590.00 | 3,548.71 | 36,700 |
| Jun 13, 2024 | 3,500.00 | 3,515.00 | 3,455.00 | 3,465.00 | 3,425.15 | 12,200 |
| Jun 12, 2024 | 3,445.00 | 3,515.00 | 3,445.00 | 3,515.00 | 3,474.57 | 11,000 |
| Jun 11, 2024 | 3,460.00 | 3,495.00 | 3,430.00 | 3,445.00 | 3,405.38 | 11,200 |
| Jun 10, 2024 | 3,410.00 | 3,460.00 | 3,390.00 | 3,460.00 | 3,420.21 | 7,500 |
| Jun 7, 2024 | 3,425.00 | 3,435.00 | 3,380.00 | 3,410.00 | 3,370.78 | 15,000 |
| Jun 6, 2024 | 3,420.00 | 3,435.00 | 3,390.00 | 3,400.00 | 3,360.90 | 5,700 |
| Jun 5, 2024 | 3,455.00 | 3,455.00 | 3,415.00 | 3,420.00 | 3,380.67 | 11,800 |
| Jun 4, 2024 | 3,450.00 | 3,490.00 | 3,410.00 | 3,480.00 | 3,439.98 | 12,200 |
| Jun 3, 2024 | 3,495.00 | 3,495.00 | 3,430.00 | 3,450.00 | 3,410.32 | 10,800 |
| May 31, 2024 | 3,455.00 | 3,495.00 | 3,430.00 | 3,465.00 | 3,425.15 | 22,200 |
| May 30, 2024 | 3,360.00 | 3,450.00 | 3,350.00 | 3,440.00 | 3,400.44 | 18,100 |
| May 29, 2024 | 3,390.00 | 3,430.00 | 3,385.00 | 3,395.00 | 3,355.95 | 21,800 |
| May 28, 2024 | 3,450.00 | 3,450.00 | 3,390.00 | 3,405.00 | 3,365.84 | 10,300 |
| May 27, 2024 | 3,450.00 | 3,450.00 | 3,415.00 | 3,450.00 | 3,410.32 | 6,800 |
| May 24, 2024 | 3,420.00 | 3,475.00 | 3,410.00 | 3,445.00 | 3,405.38 | 8,300 |
| May 23, 2024 | 3,390.00 | 3,525.00 | 3,325.00 | 3,470.00 | 3,430.09 | 42,000 |
| May 22, 2024 | 3,430.00 | 3,430.00 | 3,395.00 | 3,400.00 | 3,360.90 | 10,900 |
| May 21, 2024 | 3,435.00 | 3,465.00 | 3,425.00 | 3,430.00 | 3,390.55 | 16,000 |
| May 20, 2024 | 3,465.00 | 3,490.00 | 3,425.00 | 3,460.00 | 3,420.21 | 12,700 |
| May 17, 2024 | 3,405.00 | 3,420.00 | 3,350.00 | 3,400.00 | 3,360.90 | 11,100 |
| May 16, 2024 | 3,470.00 | 3,470.00 | 3,400.00 | 3,435.00 | 3,395.49 | 11,400 |
| May 15, 2024 | 3,410.00 | 3,495.00 | 3,410.00 | 3,470.00 | 3,430.09 | 17,100 |
| May 14, 2024 | 3,495.00 | 3,495.00 | 3,340.00 | 3,400.00 | 3,360.90 | 46,000 |
| May 13, 2024 | 3,440.00 | 3,580.00 | 3,415.00 | 3,495.00 | 3,454.80 | 43,800 |
| May 10, 2024 | 3,415.00 | 3,440.00 | 3,370.00 | 3,440.00 | 3,400.44 | 18,600 |
| May 9, 2024 | 3,400.00 | 3,465.00 | 3,360.00 | 3,420.00 | 3,380.67 | 58,300 |
| May 8, 2024 | 3,365.00 | 3,395.00 | 3,350.00 | 3,350.00 | 3,311.47 | 10,000 |
| May 7, 2024 | 3,440.00 | 3,440.00 | 3,340.00 | 3,385.00 | 3,346.07 | 14,300 |
| May 2, 2024 | 3,390.00 | 3,420.00 | 3,365.00 | 3,385.00 | 3,346.07 | 14,300 |
| May 1, 2024 | 3,355.00 | 3,425.00 | 3,340.00 | 3,405.00 | 3,365.84 | 9,300 |
| Apr 30, 2024 | 3,305.00 | 3,390.00 | 3,275.00 | 3,385.00 | 3,346.07 | 12,000 |
| Apr 26, 2024 | 3,245.00 | 3,335.00 | 3,205.00 | 3,320.00 | 3,281.82 | 17,600 |
| Apr 25, 2024 | 3,305.00 | 3,320.00 | 3,245.00 | 3,255.00 | 3,217.56 | 21,200 |
| Apr 24, 2024 | 3,335.00 | 3,355.00 | 3,315.00 | 3,335.00 | 3,296.64 | 5,300 |
| Apr 23, 2024 | 3,415.00 | 3,415.00 | 3,315.00 | 3,330.00 | 3,291.70 | 9,900 |
| Apr 22, 2024 | 3,280.00 | 3,360.00 | 3,275.00 | 3,345.00 | 3,306.53 | 12,800 |
| Apr 19, 2024 | 3,345.00 | 3,370.00 | 3,260.00 | 3,285.00 | 3,247.22 | 31,000 |
| Apr 18, 2024 | 3,360.00 | 3,455.00 | 3,360.00 | 3,400.00 | 3,360.90 | 14,800 |
| Apr 17, 2024 | 3,400.00 | 3,415.00 | 3,295.00 | 3,355.00 | 3,316.41 | 15,700 |
| Apr 16, 2024 | 3,500.00 | 3,500.00 | 3,375.00 | 3,385.00 | 3,346.07 | 14,500 |
| Apr 15, 2024 | 3,520.00 | 3,550.00 | 3,485.00 | 3,535.00 | 3,494.34 | 11,100 |
| Apr 12, 2024 | 3,570.00 | 3,600.00 | 3,515.00 | 3,525.00 | 3,484.46 | 24,600 |
| Apr 11, 2024 | 3,520.00 | 3,580.00 | 3,510.00 | 3,555.00 | 3,514.11 | 5,900 |
| Apr 10, 2024 | 3,570.00 | 3,580.00 | 3,540.00 | 3,550.00 | 3,509.17 | 7,400 |
| Apr 9, 2024 | 3,560.00 | 3,595.00 | 3,520.00 | 3,565.00 | 3,524.00 | 12,600 |
| Apr 8, 2024 | 3,410.00 | 3,520.00 | 3,365.00 | 3,510.00 | 3,469.63 | 23,700 |
| Apr 5, 2024 | 3,390.00 | 3,430.00 | 3,375.00 | 3,410.00 | 3,370.78 | 13,900 |
| Apr 4, 2024 | 3,390.00 | 3,435.00 | 3,370.00 | 3,430.00 | 3,390.55 | 19,000 |
| Apr 3, 2024 | 3,415.00 | 3,430.00 | 3,375.00 | 3,425.00 | 3,385.61 | 20,700 |
| Apr 2, 2024 | 3,490.00 | 3,495.00 | 3,425.00 | 3,450.00 | 3,410.32 | 18,400 |
| Apr 1, 2024 | 3,600.00 | 3,600.00 | 3,470.00 | 3,475.00 | 3,435.03 | 15,600 |
| Mar 29, 2024 | 3,565.00 | 3,565.00 | 3,490.00 | 3,555.00 | 3,514.11 | 7,500 |
| Mar 28, 2024 | 3,655.00 | 3,660.00 | 3,545.00 | 3,555.00 | 3,514.11 | 16,300 |
| Mar 27, 2024 | 3,520.00 | 3,635.00 | 3,505.00 | 3,620.00 | 3,578.37 | 30,900 |
| Mar 26, 2024 | 3,565.00 | 3,575.00 | 3,520.00 | 3,525.00 | 3,484.46 | 10,800 |
| Mar 25, 2024 | 3,605.00 | 3,650.00 | 3,575.00 | 3,590.00 | 3,548.71 | 17,600 |
| Mar 22, 2024 | 3,560.00 | 3,645.00 | 3,525.00 | 3,625.00 | 3,583.31 | 29,300 |
| Mar 21, 2024 | 3,610.00 | 3,615.00 | 3,535.00 | 3,535.00 | 3,494.34 | 18,000 |
| Mar 19, 2024 | 3,575.00 | 3,640.00 | 3,555.00 | 3,610.00 | 3,568.48 | 18,000 |
| Mar 18, 2024 | 3,615.00 | 3,625.00 | 3,515.00 | 3,610.00 | 3,568.48 | 20,400 |
| Mar 15, 2024 | 3,540.00 | 3,625.00 | 3,530.00 | 3,615.00 | 3,573.42 | 12,500 |
| Mar 14, 2024 | 3,490.00 | 3,540.00 | 3,470.00 | 3,540.00 | 3,499.29 | 16,200 |
| Mar 13, 2024 | 3,540.00 | 3,580.00 | 3,455.00 | 3,490.00 | 3,449.86 | 26,500 |
| Mar 12, 2024 | 3,605.00 | 3,605.00 | 3,485.00 | 3,530.00 | 3,489.40 | 28,100 |
| Mar 11, 2024 | 3,610.00 | 3,690.00 | 3,585.00 | 3,630.00 | 3,588.25 | 35,400 |
| Mar 8, 2024 | 3,525.00 | 3,595.00 | 3,485.00 | 3,585.00 | 3,543.77 | 45,100 |
| Mar 7, 2024 | 3,400.00 | 3,520.00 | 3,365.00 | 3,505.00 | 3,464.69 | 40,700 |
| Mar 6, 2024 | 3,355.00 | 3,365.00 | 3,300.00 | 3,355.00 | 3,316.41 | 21,700 |
| Mar 5, 2024 | 3,285.00 | 3,410.00 | 3,260.00 | 3,365.00 | 3,326.30 | 36,300 |
| Mar 4, 2024 | 3,175.00 | 3,285.00 | 3,165.00 | 3,285.00 | 3,247.22 | 29,500 |
| Mar 1, 2024 | 3,060.00 | 3,180.00 | 3,040.00 | 3,175.00 | 3,138.48 | 36,300 |
| Feb 29, 2024 | 3,080.00 | 3,090.00 | 3,050.00 | 3,055.00 | 3,019.86 | 8,600 |
| Feb 28, 2024 | 3,115.00 | 3,125.00 | 3,055.00 | 3,065.00 | 3,029.75 | 12,900 |
| Feb 27, 2024 | 3,050.00 | 3,155.00 | 3,035.00 | 3,115.00 | 3,079.17 | 16,800 |
| Feb 26, 2024 | 3,045.00 | 3,080.00 | 3,020.00 | 3,035.00 | 3,000.09 | 27,000 |
| Feb 22, 2024 | 3,100.00 | 3,100.00 | 3,025.00 | 3,060.00 | 3,024.81 | 19,400 |
| Feb 21, 2024 | 3,120.00 | 3,130.00 | 3,080.00 | 3,100.00 | 3,064.35 | 12,000 |
| Feb 20, 2024 | 3,190.00 | 3,190.00 | 3,120.00 | 3,120.00 | 3,084.12 | 14,300 |
| Feb 19, 2024 | 3,165.00 | 3,195.00 | 3,145.00 | 3,170.00 | 3,133.54 | 10,200 |
| Feb 16, 2024 | 3,190.00 | 3,210.00 | 3,150.00 | 3,165.00 | 3,128.60 | 15,400 |
| Feb 15, 2024 | 3,180.00 | 3,225.00 | 3,125.00 | 3,140.00 | 3,103.89 | 14,000 |
| Feb 14, 2024 | 3,260.00 | 3,260.00 | 3,165.00 | 3,185.00 | 3,148.37 | 14,700 |
| Feb 13, 2024 | 3,170.00 | 3,285.00 | 3,165.00 | 3,285.00 | 3,247.22 | 42,600 |
| Feb 9, 2024 | 3,180.00 | 3,185.00 | 3,140.00 | 3,170.00 | 3,133.54 | 18,400 |
| Feb 8, 2024 | 3,210.00 | 3,250.00 | 3,145.00 | 3,225.00 | 3,187.91 | 21,500 |
| Feb 7, 2024 | 3,195.00 | 3,250.00 | 3,185.00 | 3,210.00 | 3,173.08 | 16,700 |
| Feb 6, 2024 | 3,210.00 | 3,240.00 | 3,175.00 | 3,180.00 | 3,143.43 | 19,900 |
| Feb 5, 2024 | 3,265.00 | 3,315.00 | 3,185.00 | 3,255.00 | 3,217.56 | 71,000 |
| Feb 2, 2024 | 3,040.00 | 3,070.00 | 3,020.00 | 3,055.00 | 3,019.86 | 13,400 |
| Feb 1, 2024 | 3,035.00 | 3,045.00 | 2,995.00 | 3,015.00 | 2,980.32 | 15,100 |
| Jan 31, 2024 | 3,000.00 | 3,045.00 | 3,000.00 | 3,035.00 | 3,000.09 | 12,400 |
| Jan 30, 2024 | 3,025.00 | 3,055.00 | 3,025.00 | 3,030.00 | 2,995.15 | 9,000 |
| Jan 29, 2024 | 2,978.00 | 3,040.00 | 2,978.00 | 3,040.00 | 3,005.04 | 8,900 |
| Jan 26, 2024 | 3,005.00 | 3,015.00 | 2,980.00 | 2,985.00 | 2,950.67 | 19,700 |
| Jan 25, 2024 | 2,985.00 | 3,050.00 | 2,956.00 | 3,045.00 | 3,009.98 | 19,400 |
| Jan 24, 2024 | 3,025.00 | 3,035.00 | 2,990.00 | 2,991.00 | 2,956.60 | 12,300 |
| Jan 23, 2024 | 3,020.00 | 3,050.00 | 3,020.00 | 3,035.00 | 3,000.09 | 13,000 |
| Jan 22, 2024 | 3,040.00 | 3,050.00 | 2,991.00 | 3,015.00 | 2,980.32 | 11,600 |
| Jan 19, 2024 | 3,005.00 | 3,055.00 | 2,983.00 | 3,010.00 | 2,975.38 | 20,700 |
| Jan 18, 2024 | 2,982.00 | 3,020.00 | 2,979.00 | 2,997.00 | 2,962.53 | 16,400 |
| Jan 17, 2024 | 2,972.00 | 3,020.00 | 2,955.00 | 2,955.00 | 2,921.01 | 16,000 |
| Jan 16, 2024 | 2,946.00 | 2,998.00 | 2,946.00 | 2,972.00 | 2,937.82 | 13,600 |
| Jan 15, 2024 | 2,946.00 | 2,974.00 | 2,946.00 | 2,974.00 | 2,939.80 | 800 |
| Jan 12, 2024 | 3,000.00 | 3,010.00 | 2,936.00 | 2,946.00 | 2,912.12 | 13,500 |
| Jan 11, 2024 | 2,992.00 | 3,015.00 | 2,936.00 | 2,984.00 | 2,949.68 | 18,300 |
| Jan 10, 2024 | 2,960.00 | 2,985.00 | 2,951.00 | 2,977.00 | 2,942.76 | 8,800 |
| Jan 9, 2024 | 2,912.00 | 2,969.00 | 2,910.00 | 2,945.00 | 2,911.13 | 13,300 |
| Jan 5, 2024 | 2,924.00 | 2,995.00 | 2,915.00 | 2,925.00 | 2,891.36 | 20,200 |
| Jan 4, 2024 | 2,956.00 | 2,956.00 | 2,900.00 | 2,923.00 | 2,889.38 | 18,200 |
| Dec 29, 2023 | 2,935.00 | 2,963.00 | 2,895.00 | 2,956.00 | 2,922.00 | 29,200 |
| Dec 28, 2023 | 42.50 Dividend | |||||
| Dec 28, 2023 | 2,863.00 | 3,020.00 | 2,863.00 | 2,919.00 | 2,885.43 | 38,500 |
| Dec 27, 2023 | 2,766.00 | 2,905.00 | 2,766.00 | 2,903.00 | 2,827.60 | 38,700 |
| Dec 26, 2023 | 2,757.00 | 2,792.00 | 2,750.00 | 2,753.00 | 2,681.50 | 29,100 |
| Dec 25, 2023 | 2,742.00 | 2,767.00 | 2,740.00 | 2,754.00 | 2,682.47 | 19,500 |
| Dec 22, 2023 | 2,771.00 | 2,771.00 | 2,713.00 | 2,740.00 | 2,668.83 | 20,400 |
| Dec 21, 2023 | 2,822.00 | 2,867.00 | 2,695.00 | 2,749.00 | 2,677.60 | 51,100 |
| Dec 20, 2023 | 2,849.00 | 2,888.00 | 2,834.00 | 2,834.00 | 2,760.39 | 30,700 |
| Dec 19, 2023 | 2,836.00 | 2,869.00 | 2,817.00 | 2,849.00 | 2,775.00 | 15,100 |
| Dec 18, 2023 | 2,875.00 | 2,875.00 | 2,811.00 | 2,836.00 | 2,762.34 | 8,300 |
| Dec 15, 2023 | 2,890.00 | 2,904.00 | 2,861.00 | 2,875.00 | 2,800.33 | 12,900 |
| Dec 14, 2023 | 2,897.00 | 2,927.00 | 2,861.00 | 2,871.00 | 2,796.43 | 8,200 |
| Dec 13, 2023 | 2,844.00 | 2,912.00 | 2,844.00 | 2,897.00 | 2,821.76 | 10,700 |
| Dec 12, 2023 | 2,872.00 | 2,898.00 | 2,849.00 | 2,873.00 | 2,798.38 | 13,900 |
| Dec 11, 2023 | 2,824.00 | 2,872.00 | 2,824.00 | 2,872.00 | 2,797.41 | 10,600 |
| Dec 8, 2023 | 2,850.00 | 2,872.00 | 2,800.00 | 2,807.00 | 2,734.09 | 16,300 |
| Dec 7, 2023 | 2,889.00 | 2,913.00 | 2,865.00 | 2,869.00 | 2,794.48 | 9,900 |
| Dec 6, 2023 | 2,882.00 | 2,916.00 | 2,877.00 | 2,896.00 | 2,820.78 | 10,000 |
| Dec 5, 2023 | 2,885.00 | 2,927.00 | 2,877.00 | 2,879.00 | 2,804.22 | 10,700 |
| Dec 4, 2023 | 2,901.00 | 2,925.00 | 2,884.00 | 2,899.00 | 2,823.70 | 8,900 |
| Dec 1, 2023 | 2,952.00 | 2,966.00 | 2,915.00 | 2,921.00 | 2,845.13 | 10,500 |
| Nov 30, 2023 | 2,905.00 | 2,954.00 | 2,905.00 | 2,952.00 | 2,875.33 | 8,100 |
| Nov 29, 2023 | 2,963.00 | 2,988.00 | 2,892.00 | 2,899.00 | 2,823.70 | 22,800 |
| Nov 28, 2023 | 2,935.00 | 2,980.00 | 2,935.00 | 2,962.00 | 2,885.07 | 11,100 |
| Nov 27, 2023 | 2,942.00 | 2,989.00 | 2,925.00 | 2,935.00 | 2,858.77 | 16,000 |
| Nov 24, 2023 | 2,852.00 | 3,000.00 | 2,852.00 | 2,941.00 | 2,864.61 | 31,000 |
| Nov 22, 2023 | 2,861.00 | 2,908.00 | 2,852.00 | 2,881.00 | 2,806.17 | 18,600 |
| Nov 21, 2023 | 2,820.00 | 2,900.00 | 2,820.00 | 2,870.00 | 2,795.46 | 32,900 |
| Nov 20, 2023 | 2,808.00 | 2,848.00 | 2,793.00 | 2,817.00 | 2,743.83 | 35,000 |
| Nov 17, 2023 | 2,772.00 | 2,796.00 | 2,752.00 | 2,796.00 | 2,723.38 | 21,400 |
| Nov 16, 2023 | 2,726.00 | 2,774.00 | 2,720.00 | 2,756.00 | 2,684.42 | 17,100 |
| Nov 15, 2023 | 2,768.00 | 2,768.00 | 2,715.00 | 2,726.00 | 2,655.20 | 14,900 |
| Nov 14, 2023 | 2,778.00 | 2,778.00 | 2,754.00 | 2,757.00 | 2,685.39 | 8,000 |
| Nov 13, 2023 | 2,785.00 | 2,785.00 | 2,746.00 | 2,770.00 | 2,698.06 | 13,100 |
| Nov 10, 2023 | 2,723.00 | 2,764.00 | 2,704.00 | 2,760.00 | 2,688.31 | 19,900 |
| Nov 9, 2023 | 2,674.00 | 2,720.00 | 2,646.00 | 2,708.00 | 2,637.67 | 14,400 |
| Nov 8, 2023 | 2,744.00 | 2,744.00 | 2,652.00 | 2,660.00 | 2,590.91 | 20,900 |
| Nov 7, 2023 | 2,752.00 | 2,798.00 | 2,726.00 | 2,726.00 | 2,655.20 | 22,100 |
| Nov 6, 2023 | 2,830.00 | 2,830.00 | 2,708.00 | 2,752.00 | 2,680.52 | 53,900 |
| Nov 2, 2023 | 2,678.00 | 2,739.00 | 2,674.00 | 2,738.00 | 2,666.89 | 45,800 |
| Nov 1, 2023 | 2,637.00 | 2,680.00 | 2,637.00 | 2,673.00 | 2,603.57 | 22,500 |
| Oct 31, 2023 | 2,624.00 | 2,639.00 | 2,602.00 | 2,632.00 | 2,563.64 | 15,000 |
| Oct 30, 2023 | 2,652.00 | 2,652.00 | 2,600.00 | 2,624.00 | 2,555.85 | 16,000 |
| Oct 27, 2023 | 2,625.00 | 2,660.00 | 2,625.00 | 2,659.00 | 2,589.94 | 11,600 |
| Oct 26, 2023 | 2,600.00 | 2,626.00 | 2,600.00 | 2,616.00 | 2,548.05 | 11,500 |
| Oct 25, 2023 | 2,586.00 | 2,626.00 | 2,586.00 | 2,600.00 | 2,532.47 | 11,500 |
| Oct 24, 2023 | 2,600.00 | 2,624.00 | 2,556.00 | 2,596.00 | 2,528.57 | 20,100 |
| Oct 23, 2023 | 2,590.00 | 2,602.00 | 2,577.00 | 2,587.00 | 2,519.81 | 18,700 |
| Oct 20, 2023 | 2,635.00 | 2,635.00 | 2,600.00 | 2,619.00 | 2,550.98 | 6,800 |
| Oct 19, 2023 | 2,572.00 | 2,629.00 | 2,572.00 | 2,611.00 | 2,543.18 | 8,600 |
| Oct 18, 2023 | 2,650.00 | 2,650.00 | 2,584.00 | 2,615.00 | 2,547.08 | 16,000 |
| Oct 17, 2023 | 2,609.00 | 2,645.00 | 2,603.00 | 2,638.00 | 2,569.48 | 12,100 |
| Oct 16, 2023 | 2,586.00 | 2,628.00 | 2,580.00 | 2,609.00 | 2,541.24 | 21,000 |
| Oct 13, 2023 | 2,625.00 | 2,625.00 | 2,570.00 | 2,582.00 | 2,514.94 | 16,700 |
| Oct 12, 2023 | 2,648.00 | 2,648.00 | 2,600.00 | 2,640.00 | 2,571.43 | 11,600 |
| Oct 11, 2023 | 2,662.00 | 2,663.00 | 2,614.00 | 2,621.00 | 2,552.93 | 14,900 |
| Oct 10, 2023 | 2,688.00 | 2,689.00 | 2,648.00 | 2,665.00 | 2,595.78 | 18,500 |
| Oct 6, 2023 | 2,610.00 | 2,666.00 | 2,598.00 | 2,649.00 | 2,580.20 | 20,700 |
| Oct 5, 2023 | 2,572.00 | 2,593.00 | 2,547.00 | 2,589.00 | 2,521.76 | 27,200 |
| Oct 4, 2023 | 2,562.00 | 2,592.00 | 2,501.00 | 2,573.00 | 2,506.17 | 46,700 |
| Oct 3, 2023 | 2,665.00 | 2,665.00 | 2,583.00 | 2,599.00 | 2,531.50 | 32,300 |
| Oct 2, 2023 | 2,756.00 | 2,765.00 | 2,689.00 | 2,689.00 | 2,619.16 | 26,200 |
| Sep 29, 2023 | 2,751.00 | 2,752.00 | 2,714.00 | 2,723.00 | 2,652.28 | 29,900 |
| Sep 28, 2023 | 2,812.00 | 2,816.00 | 2,772.00 | 2,774.00 | 2,701.95 | 29,500 |
| Sep 27, 2023 | 2,790.00 | 2,847.00 | 2,777.00 | 2,843.00 | 2,769.16 | 23,800 |
Related Tickers
2676.T Takachiho Koheki Co.,Ltd.
4,015.00
+0.63%
4439.T Toumei Co.,Ltd.
1,695.00
+4.12%
9418.T U-NEXT HOLDINGS Co.,Ltd.
5,550.00
-0.36%
5393.T Nichias Corporation
5,770.00
+0.17%
3498.T Kasumigaseki Capital Co.,Ltd.
15,970.00
+4.04%
SINDHUTRAD.NS Sindhu Trade Links Limited
24.17
+5.00%
JSWHL.NS JSW Holdings Limited
8,824.60
-6.39%
IFT.AX Infratil Limited
11.42
+0.97%
ROSSELLIND.NS Rossell India Limited
132.25
-4.99%
3336.KL IJM Corporation Berhad
3.0600
+0.33%