1,144.00
+8.00
+(0.70%)
At close: 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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 1,143.00 | 1,148.00 | 1,138.00 | 1,144.00 | 1,144.00 | 50,100 |
| Jan 14, 2025 | 1,150.00 | 1,153.00 | 1,121.00 | 1,136.00 | 1,136.00 | 41,900 |
| Jan 10, 2025 | 1,147.00 | 1,156.00 | 1,142.00 | 1,151.00 | 1,151.00 | 54,500 |
| Jan 9, 2025 | 1,162.00 | 1,169.00 | 1,148.00 | 1,148.00 | 1,148.00 | 40,800 |
| Jan 8, 2025 | 1,172.00 | 1,177.00 | 1,160.00 | 1,162.00 | 1,162.00 | 37,400 |
| Jan 7, 2025 | 1,187.00 | 1,187.00 | 1,156.00 | 1,176.00 | 1,176.00 | 47,400 |
| Jan 6, 2025 | 1,208.00 | 1,208.00 | 1,171.00 | 1,172.00 | 1,172.00 | 56,500 |
| Dec 30, 2024 | 1,216.00 | 1,219.00 | 1,207.00 | 1,208.00 | 1,208.00 | 27,700 |
| Dec 27, 2024 | 1,214.00 | 1,214.00 | 1,199.00 | 1,213.00 | 1,213.00 | 55,600 |
| Dec 26, 2024 | 1,205.00 | 1,212.00 | 1,195.00 | 1,212.00 | 1,212.00 | 67,400 |
| Dec 25, 2024 | 1,191.00 | 1,203.00 | 1,191.00 | 1,203.00 | 1,203.00 | 37,800 |
| Dec 24, 2024 | 1,196.00 | 1,209.00 | 1,193.00 | 1,195.00 | 1,195.00 | 26,800 |
| Dec 23, 2024 | 1,187.00 | 1,200.00 | 1,187.00 | 1,200.00 | 1,200.00 | 30,400 |
| Dec 20, 2024 | 1,213.00 | 1,214.00 | 1,184.00 | 1,184.00 | 1,184.00 | 65,400 |
| Dec 19, 2024 | 1,171.00 | 1,204.00 | 1,171.00 | 1,196.00 | 1,196.00 | 41,700 |
| Dec 18, 2024 | 1,188.00 | 1,195.00 | 1,179.00 | 1,192.00 | 1,192.00 | 31,000 |
| Dec 17, 2024 | 1,190.00 | 1,212.00 | 1,185.00 | 1,193.00 | 1,193.00 | 62,000 |
| Dec 16, 2024 | 1,216.00 | 1,216.00 | 1,185.00 | 1,191.00 | 1,191.00 | 118,600 |
| Dec 13, 2024 | 1,180.00 | 1,193.00 | 1,172.00 | 1,192.00 | 1,192.00 | 89,800 |
| Dec 12, 2024 | 1,164.00 | 1,197.00 | 1,164.00 | 1,192.00 | 1,192.00 | 94,000 |
| Dec 11, 2024 | 1,146.00 | 1,163.00 | 1,141.00 | 1,160.00 | 1,160.00 | 65,300 |
| Dec 10, 2024 | 1,153.00 | 1,156.00 | 1,131.00 | 1,140.00 | 1,140.00 | 53,200 |
| Dec 9, 2024 | 1,150.00 | 1,160.00 | 1,146.00 | 1,153.00 | 1,153.00 | 48,300 |
| Dec 6, 2024 | 1,141.00 | 1,153.00 | 1,137.00 | 1,151.00 | 1,151.00 | 53,700 |
| Dec 5, 2024 | 1,133.00 | 1,143.00 | 1,126.00 | 1,134.00 | 1,134.00 | 46,400 |
| Dec 4, 2024 | 1,135.00 | 1,137.00 | 1,123.00 | 1,123.00 | 1,123.00 | 38,700 |
| Dec 3, 2024 | 1,126.00 | 1,142.00 | 1,125.00 | 1,136.00 | 1,136.00 | 55,400 |
| Dec 2, 2024 | 1,130.00 | 1,134.00 | 1,117.00 | 1,132.00 | 1,132.00 | 43,500 |
| Nov 29, 2024 | 1,106.00 | 1,122.00 | 1,106.00 | 1,109.00 | 1,109.00 | 29,900 |
| Nov 28, 2024 | 1,110.00 | 1,117.00 | 1,101.00 | 1,117.00 | 1,117.00 | 29,500 |
| Nov 27, 2024 | 1,126.00 | 1,126.00 | 1,096.00 | 1,106.00 | 1,106.00 | 42,100 |
| Nov 26, 2024 | 1,119.00 | 1,131.00 | 1,116.00 | 1,127.00 | 1,127.00 | 26,100 |
| Nov 25, 2024 | 1,125.00 | 1,134.00 | 1,115.00 | 1,115.00 | 1,115.00 | 58,800 |
| Nov 22, 2024 | 1,134.00 | 1,140.00 | 1,123.00 | 1,123.00 | 1,123.00 | 23,600 |
| Nov 21, 2024 | 1,124.00 | 1,133.00 | 1,120.00 | 1,125.00 | 1,125.00 | 38,300 |
| Nov 20, 2024 | 1,120.00 | 1,127.00 | 1,116.00 | 1,125.00 | 1,125.00 | 44,600 |
| Nov 19, 2024 | 1,117.00 | 1,129.00 | 1,110.00 | 1,125.00 | 1,125.00 | 53,000 |
| Nov 18, 2024 | 1,114.00 | 1,124.00 | 1,101.00 | 1,103.00 | 1,103.00 | 34,000 |
| Nov 15, 2024 | 1,105.00 | 1,129.00 | 1,098.00 | 1,121.00 | 1,121.00 | 62,500 |
| Nov 14, 2024 | 1,093.00 | 1,109.00 | 1,093.00 | 1,100.00 | 1,100.00 | 39,200 |
| Nov 13, 2024 | 1,106.00 | 1,116.00 | 1,090.00 | 1,097.00 | 1,097.00 | 39,300 |
| Nov 12, 2024 | 1,092.00 | 1,116.00 | 1,089.00 | 1,109.00 | 1,109.00 | 76,200 |
| Nov 11, 2024 | 1,089.00 | 1,114.00 | 1,089.00 | 1,112.00 | 1,112.00 | 40,000 |
| Nov 8, 2024 | 1,138.00 | 1,138.00 | 1,103.00 | 1,111.00 | 1,111.00 | 55,300 |
| Nov 7, 2024 | 1,115.00 | 1,125.00 | 1,104.00 | 1,117.00 | 1,117.00 | 63,000 |
| Nov 6, 2024 | 1,104.00 | 1,113.00 | 1,095.00 | 1,106.00 | 1,106.00 | 60,900 |
| Nov 5, 2024 | 1,084.00 | 1,103.00 | 1,077.00 | 1,092.00 | 1,092.00 | 65,700 |
| Nov 1, 2024 | 1,087.00 | 1,099.00 | 1,066.00 | 1,074.00 | 1,074.00 | 150,000 |
| Oct 31, 2024 | 1,108.00 | 1,133.00 | 1,108.00 | 1,117.00 | 1,117.00 | 68,600 |
| Oct 30, 2024 | 1,118.00 | 1,127.00 | 1,106.00 | 1,114.00 | 1,114.00 | 128,600 |
| Oct 29, 2024 | 1,100.00 | 1,108.00 | 1,092.00 | 1,108.00 | 1,108.00 | 42,500 |
| Oct 28, 2024 | 1,071.00 | 1,099.00 | 1,070.00 | 1,098.00 | 1,098.00 | 43,200 |
| Oct 25, 2024 | 1,073.00 | 1,082.00 | 1,065.00 | 1,065.00 | 1,065.00 | 34,800 |
| Oct 24, 2024 | 1,080.00 | 1,088.00 | 1,072.00 | 1,084.00 | 1,084.00 | 43,900 |
| Oct 23, 2024 | 1,090.00 | 1,098.00 | 1,084.00 | 1,084.00 | 1,084.00 | 33,500 |
| Oct 22, 2024 | 1,105.00 | 1,110.00 | 1,088.00 | 1,090.00 | 1,090.00 | 37,400 |
| Oct 21, 2024 | 1,120.00 | 1,121.00 | 1,108.00 | 1,113.00 | 1,113.00 | 46,800 |
| Oct 18, 2024 | 1,105.00 | 1,116.00 | 1,104.00 | 1,113.00 | 1,113.00 | 25,000 |
| Oct 17, 2024 | 1,105.00 | 1,115.00 | 1,104.00 | 1,104.00 | 1,104.00 | 27,500 |
| Oct 16, 2024 | 1,102.00 | 1,121.00 | 1,094.00 | 1,104.00 | 1,104.00 | 37,200 |
| Oct 15, 2024 | 1,118.00 | 1,124.00 | 1,108.00 | 1,118.00 | 1,118.00 | 48,800 |
| Oct 11, 2024 | 1,124.00 | 1,124.00 | 1,106.00 | 1,111.00 | 1,111.00 | 38,900 |
| Oct 10, 2024 | 1,124.00 | 1,125.00 | 1,109.00 | 1,124.00 | 1,124.00 | 25,800 |
| Oct 9, 2024 | 1,128.00 | 1,128.00 | 1,108.00 | 1,108.00 | 1,108.00 | 35,100 |
| Oct 8, 2024 | 1,138.00 | 1,141.00 | 1,121.00 | 1,128.00 | 1,128.00 | 28,100 |
| Oct 7, 2024 | 1,168.00 | 1,168.00 | 1,144.00 | 1,149.00 | 1,149.00 | 58,900 |
| Oct 4, 2024 | 1,128.00 | 1,147.00 | 1,128.00 | 1,140.00 | 1,140.00 | 44,600 |
| Oct 3, 2024 | 1,145.00 | 1,145.00 | 1,125.00 | 1,134.00 | 1,134.00 | 63,200 |
| Oct 2, 2024 | 1,121.00 | 1,135.00 | 1,111.00 | 1,115.00 | 1,115.00 | 62,000 |
| Oct 1, 2024 | 1,127.00 | 1,135.00 | 1,119.00 | 1,126.00 | 1,126.00 | 68,100 |
| Sep 30, 2024 | 1,118.00 | 1,133.00 | 1,107.00 | 1,126.00 | 1,126.00 | 74,400 |
| Sep 27, 2024 | 20.00 Dividend | |||||
| Sep 27, 2024 | 1,164.00 | 1,168.00 | 1,150.00 | 1,160.00 | 1,160.00 | 51,500 |
| Sep 26, 2024 | 1,170.00 | 1,184.00 | 1,156.00 | 1,173.00 | 1,153.00 | 116,300 |
| Sep 25, 2024 | 1,141.00 | 1,157.00 | 1,134.00 | 1,152.00 | 1,132.36 | 61,000 |
| Sep 24, 2024 | 1,158.00 | 1,158.00 | 1,131.00 | 1,136.00 | 1,116.63 | 46,100 |
| Sep 20, 2024 | 1,156.00 | 1,162.00 | 1,137.00 | 1,140.00 | 1,120.56 | 165,700 |
| Sep 19, 2024 | 1,143.00 | 1,155.00 | 1,136.00 | 1,148.00 | 1,128.43 | 50,900 |
| Sep 18, 2024 | 1,130.00 | 1,135.00 | 1,118.00 | 1,131.00 | 1,111.72 | 56,500 |
| Sep 17, 2024 | 1,134.00 | 1,136.00 | 1,103.00 | 1,121.00 | 1,101.89 | 72,300 |
| Sep 13, 2024 | 1,126.00 | 1,134.00 | 1,119.00 | 1,123.00 | 1,103.85 | 90,700 |
| Sep 12, 2024 | 1,127.00 | 1,133.00 | 1,114.00 | 1,124.00 | 1,104.84 | 74,900 |
| Sep 11, 2024 | 1,106.00 | 1,124.00 | 1,101.00 | 1,110.00 | 1,091.07 | 59,900 |
| Sep 10, 2024 | 1,105.00 | 1,121.00 | 1,105.00 | 1,113.00 | 1,094.02 | 54,400 |
| Sep 9, 2024 | 1,095.00 | 1,119.00 | 1,088.00 | 1,107.00 | 1,088.13 | 50,200 |
| Sep 6, 2024 | 1,128.00 | 1,128.00 | 1,107.00 | 1,111.00 | 1,092.06 | 42,400 |
| Sep 5, 2024 | 1,110.00 | 1,133.00 | 1,104.00 | 1,115.00 | 1,095.99 | 56,200 |
| Sep 4, 2024 | 1,121.00 | 1,140.00 | 1,111.00 | 1,116.00 | 1,096.97 | 68,300 |
| Sep 3, 2024 | 1,147.00 | 1,160.00 | 1,147.00 | 1,147.00 | 1,127.44 | 45,500 |
| Sep 2, 2024 | 1,162.00 | 1,162.00 | 1,137.00 | 1,144.00 | 1,124.49 | 33,300 |
| Aug 30, 2024 | 1,144.00 | 1,157.00 | 1,142.00 | 1,154.00 | 1,134.32 | 56,700 |
| Aug 29, 2024 | 1,127.00 | 1,157.00 | 1,127.00 | 1,141.00 | 1,121.55 | 45,800 |
| Aug 28, 2024 | 1,140.00 | 1,154.00 | 1,140.00 | 1,148.00 | 1,128.43 | 45,400 |
| Aug 27, 2024 | 1,126.00 | 1,163.00 | 1,126.00 | 1,147.00 | 1,127.44 | 105,900 |
| Aug 26, 2024 | 1,116.00 | 1,149.00 | 1,114.00 | 1,131.00 | 1,111.72 | 92,300 |
| Aug 23, 2024 | 1,126.00 | 1,144.00 | 1,126.00 | 1,132.00 | 1,112.70 | 40,700 |
| Aug 22, 2024 | 1,119.00 | 1,128.00 | 1,115.00 | 1,122.00 | 1,102.87 | 44,200 |
| Aug 21, 2024 | 1,120.00 | 1,132.00 | 1,107.00 | 1,114.00 | 1,095.01 | 95,900 |
| Aug 20, 2024 | 1,135.00 | 1,147.00 | 1,131.00 | 1,140.00 | 1,120.56 | 64,500 |
| Aug 19, 2024 | 1,119.00 | 1,143.00 | 1,108.00 | 1,119.00 | 1,099.92 | 90,300 |
| Aug 16, 2024 | 1,133.00 | 1,134.00 | 1,122.00 | 1,127.00 | 1,107.78 | 78,500 |
| Aug 15, 2024 | 1,094.00 | 1,106.00 | 1,083.00 | 1,103.00 | 1,084.19 | 78,500 |
| Aug 14, 2024 | 1,087.00 | 1,093.00 | 1,066.00 | 1,088.00 | 1,069.45 | 53,400 |
| Aug 13, 2024 | 1,049.00 | 1,076.00 | 1,044.00 | 1,074.00 | 1,055.69 | 55,500 |
| Aug 9, 2024 | 1,065.00 | 1,065.00 | 1,026.00 | 1,052.00 | 1,034.06 | 161,600 |
| Aug 8, 2024 | 1,011.00 | 1,057.00 | 1,003.00 | 1,035.00 | 1,017.35 | 99,800 |
| Aug 7, 2024 | 981.00 | 1,059.00 | 978.00 | 1,034.00 | 1,016.37 | 140,600 |
| Aug 6, 2024 | 988.00 | 1,034.00 | 986.00 | 1,008.00 | 990.81 | 134,800 |
| Aug 5, 2024 | 1,017.00 | 1,023.00 | 910.00 | 933.00 | 917.09 | 203,700 |
| Aug 2, 2024 | 1,119.00 | 1,120.00 | 1,073.00 | 1,074.00 | 1,055.69 | 154,600 |
| Aug 1, 2024 | 1,220.00 | 1,220.00 | 1,141.00 | 1,149.00 | 1,129.41 | 151,000 |
| Jul 31, 2024 | 1,217.00 | 1,239.00 | 1,206.00 | 1,236.00 | 1,214.93 | 158,200 |
| Jul 30, 2024 | 1,245.00 | 1,262.00 | 1,229.00 | 1,247.00 | 1,225.74 | 120,400 |
| Jul 29, 2024 | 1,265.00 | 1,270.00 | 1,252.00 | 1,263.00 | 1,241.47 | 57,500 |
| Jul 26, 2024 | 1,254.00 | 1,260.00 | 1,227.00 | 1,245.00 | 1,223.77 | 122,200 |
| Jul 25, 2024 | 1,243.00 | 1,255.00 | 1,239.00 | 1,252.00 | 1,230.65 | 87,900 |
| Jul 24, 2024 | 1,285.00 | 1,286.00 | 1,267.00 | 1,268.00 | 1,246.38 | 53,200 |
| Jul 23, 2024 | 1,304.00 | 1,310.00 | 1,269.00 | 1,285.00 | 1,263.09 | 97,900 |
| Jul 22, 2024 | 1,316.00 | 1,325.00 | 1,299.00 | 1,301.00 | 1,278.82 | 57,900 |
| Jul 19, 2024 | 1,326.00 | 1,340.00 | 1,306.00 | 1,316.00 | 1,293.56 | 89,100 |
| Jul 18, 2024 | 1,357.00 | 1,376.00 | 1,326.00 | 1,331.00 | 1,308.31 | 76,000 |
| Jul 17, 2024 | 1,380.00 | 1,391.00 | 1,371.00 | 1,374.00 | 1,350.57 | 63,300 |
| Jul 16, 2024 | 1,370.00 | 1,381.00 | 1,363.00 | 1,363.00 | 1,339.76 | 132,100 |
| Jul 12, 2024 | 1,351.00 | 1,370.00 | 1,351.00 | 1,361.00 | 1,337.79 | 99,000 |
| Jul 11, 2024 | 1,370.00 | 1,370.00 | 1,344.00 | 1,354.00 | 1,330.91 | 82,300 |
| Jul 10, 2024 | 1,388.00 | 1,394.00 | 1,355.00 | 1,361.00 | 1,337.79 | 108,700 |
| Jul 9, 2024 | 1,376.00 | 1,405.00 | 1,372.00 | 1,394.00 | 1,370.23 | 111,300 |
| Jul 8, 2024 | 1,378.00 | 1,384.00 | 1,361.00 | 1,376.00 | 1,352.54 | 80,100 |
| Jul 5, 2024 | 1,410.00 | 1,412.00 | 1,360.00 | 1,369.00 | 1,345.66 | 89,700 |
| Jul 4, 2024 | 1,370.00 | 1,405.00 | 1,370.00 | 1,405.00 | 1,381.04 | 245,000 |
| Jul 3, 2024 | 1,359.00 | 1,360.00 | 1,338.00 | 1,356.00 | 1,332.88 | 115,700 |
| Jul 2, 2024 | 1,360.00 | 1,379.00 | 1,354.00 | 1,359.00 | 1,335.83 | 135,800 |
| Jul 1, 2024 | 1,378.00 | 1,379.00 | 1,355.00 | 1,370.00 | 1,346.64 | 111,100 |
| Jun 28, 2024 | 1,369.00 | 1,370.00 | 1,352.00 | 1,358.00 | 1,334.85 | 90,000 |
| Jun 27, 2024 | 1,352.00 | 1,365.00 | 1,345.00 | 1,364.00 | 1,340.74 | 175,100 |
| Jun 26, 2024 | 1,371.00 | 1,375.00 | 1,358.00 | 1,364.00 | 1,340.74 | 129,000 |
| Jun 25, 2024 | 1,334.00 | 1,379.00 | 1,334.00 | 1,366.00 | 1,342.71 | 261,600 |
| Jun 24, 2024 | 1,320.00 | 1,357.00 | 1,310.00 | 1,350.00 | 1,326.98 | 207,100 |
| Jun 21, 2024 | 1,333.00 | 1,350.00 | 1,321.00 | 1,321.00 | 1,298.48 | 137,500 |
| Jun 20, 2024 | 1,338.00 | 1,349.00 | 1,329.00 | 1,337.00 | 1,314.20 | 146,000 |
| Jun 19, 2024 | 1,310.00 | 1,329.00 | 1,310.00 | 1,325.00 | 1,302.41 | 107,800 |
| Jun 18, 2024 | 1,299.00 | 1,308.00 | 1,292.00 | 1,303.00 | 1,280.78 | 63,400 |
| Jun 17, 2024 | 1,290.00 | 1,299.00 | 1,268.00 | 1,288.00 | 1,266.04 | 97,300 |
| Jun 14, 2024 | 1,262.00 | 1,306.00 | 1,258.00 | 1,303.00 | 1,280.78 | 167,400 |
| Jun 13, 2024 | 1,279.00 | 1,279.00 | 1,254.00 | 1,265.00 | 1,243.43 | 58,000 |
| Jun 12, 2024 | 1,278.00 | 1,295.00 | 1,275.00 | 1,279.00 | 1,257.19 | 53,200 |
| Jun 11, 2024 | 1,285.00 | 1,299.00 | 1,282.00 | 1,283.00 | 1,261.12 | 106,600 |
| Jun 10, 2024 | 1,268.00 | 1,287.00 | 1,266.00 | 1,286.00 | 1,264.07 | 57,300 |
| Jun 7, 2024 | 1,274.00 | 1,274.00 | 1,256.00 | 1,262.00 | 1,240.48 | 40,600 |
| Jun 6, 2024 | 1,275.00 | 1,276.00 | 1,259.00 | 1,271.00 | 1,249.33 | 55,600 |
| Jun 5, 2024 | 1,270.00 | 1,275.00 | 1,250.00 | 1,266.00 | 1,244.41 | 98,000 |
| Jun 4, 2024 | 1,290.00 | 1,290.00 | 1,272.00 | 1,283.00 | 1,261.12 | 88,300 |
| Jun 3, 2024 | 1,284.00 | 1,294.00 | 1,278.00 | 1,283.00 | 1,261.12 | 67,700 |
| May 31, 2024 | 1,270.00 | 1,282.00 | 1,267.00 | 1,278.00 | 1,256.21 | 108,400 |
| May 30, 2024 | 1,228.00 | 1,262.00 | 1,225.00 | 1,258.00 | 1,236.55 | 67,500 |
| May 29, 2024 | 1,254.00 | 1,269.00 | 1,242.00 | 1,247.00 | 1,225.74 | 82,500 |
| May 28, 2024 | 1,255.00 | 1,267.00 | 1,245.00 | 1,254.00 | 1,232.62 | 64,800 |
| May 27, 2024 | 1,243.00 | 1,267.00 | 1,240.00 | 1,256.00 | 1,234.58 | 79,100 |
| May 24, 2024 | 1,210.00 | 1,253.00 | 1,207.00 | 1,243.00 | 1,221.81 | 80,800 |
| May 23, 2024 | 1,184.00 | 1,247.00 | 1,184.00 | 1,236.00 | 1,214.93 | 165,500 |
| May 22, 2024 | 1,194.00 | 1,203.00 | 1,187.00 | 1,189.00 | 1,168.73 | 84,600 |
| May 21, 2024 | 1,188.00 | 1,214.00 | 1,185.00 | 1,199.00 | 1,178.56 | 122,100 |
| May 20, 2024 | 1,189.00 | 1,201.00 | 1,181.00 | 1,181.00 | 1,160.86 | 110,400 |
| May 17, 2024 | 1,198.00 | 1,203.00 | 1,191.00 | 1,192.00 | 1,171.68 | 50,900 |
| May 16, 2024 | 1,227.00 | 1,248.00 | 1,198.00 | 1,200.00 | 1,179.54 | 136,400 |
| May 15, 2024 | 1,262.00 | 1,293.00 | 1,223.00 | 1,230.00 | 1,209.03 | 271,400 |
| May 14, 2024 | 1,230.00 | 1,234.00 | 1,213.00 | 1,232.00 | 1,210.99 | 129,000 |
| May 13, 2024 | 1,240.00 | 1,247.00 | 1,227.00 | 1,244.00 | 1,222.79 | 80,500 |
| May 10, 2024 | 1,245.00 | 1,254.00 | 1,235.00 | 1,243.00 | 1,221.81 | 116,300 |
| May 9, 2024 | 1,222.00 | 1,238.00 | 1,210.00 | 1,230.00 | 1,209.03 | 69,600 |
| May 8, 2024 | 1,208.00 | 1,230.00 | 1,208.00 | 1,213.00 | 1,192.32 | 102,800 |
| May 7, 2024 | 1,223.00 | 1,223.00 | 1,191.00 | 1,208.00 | 1,187.40 | 107,400 |
| May 2, 2024 | 1,221.00 | 1,234.00 | 1,210.00 | 1,211.00 | 1,190.35 | 83,600 |
| May 1, 2024 | 1,212.00 | 1,222.00 | 1,207.00 | 1,217.00 | 1,196.25 | 93,300 |
| Apr 30, 2024 | 1,195.00 | 1,235.00 | 1,192.00 | 1,233.00 | 1,211.98 | 185,100 |
| Apr 26, 2024 | 1,168.00 | 1,201.00 | 1,155.00 | 1,197.00 | 1,176.59 | 221,900 |
| Apr 25, 2024 | 1,156.00 | 1,173.00 | 1,144.00 | 1,146.00 | 1,126.46 | 108,500 |
| Apr 24, 2024 | 1,168.00 | 1,170.00 | 1,154.00 | 1,156.00 | 1,136.29 | 96,000 |
| Apr 23, 2024 | 1,160.00 | 1,165.00 | 1,146.00 | 1,161.00 | 1,141.20 | 115,800 |
| Apr 22, 2024 | 1,150.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,135.31 | 153,200 |
| Apr 19, 2024 | 1,140.00 | 1,145.00 | 1,110.00 | 1,128.00 | 1,108.77 | 199,100 |
| Apr 18, 2024 | 1,126.00 | 1,171.00 | 1,122.00 | 1,155.00 | 1,135.31 | 146,900 |
| Apr 17, 2024 | 1,160.00 | 1,160.00 | 1,130.00 | 1,131.00 | 1,111.72 | 124,400 |
| Apr 16, 2024 | 1,165.00 | 1,165.00 | 1,141.00 | 1,155.00 | 1,135.31 | 211,900 |
| Apr 15, 2024 | 1,174.00 | 1,183.00 | 1,156.00 | 1,175.00 | 1,154.97 | 185,000 |
| Apr 12, 2024 | 1,179.00 | 1,190.00 | 1,172.00 | 1,187.00 | 1,166.76 | 205,600 |
| Apr 11, 2024 | 1,210.00 | 1,210.00 | 1,190.00 | 1,192.00 | 1,171.68 | 161,300 |
| Apr 10, 2024 | 1,252.00 | 1,252.00 | 1,221.00 | 1,223.00 | 1,202.15 | 149,100 |
| Apr 9, 2024 | 1,250.00 | 1,255.00 | 1,239.00 | 1,252.00 | 1,230.65 | 97,800 |
| Apr 8, 2024 | 1,255.00 | 1,255.00 | 1,228.00 | 1,243.00 | 1,221.81 | 94,000 |
| Apr 5, 2024 | 1,241.00 | 1,246.00 | 1,223.00 | 1,239.00 | 1,217.87 | 112,500 |
| Apr 4, 2024 | 1,305.00 | 1,305.00 | 1,255.00 | 1,263.00 | 1,241.47 | 143,100 |
| Apr 3, 2024 | 1,224.00 | 1,305.00 | 1,212.00 | 1,301.00 | 1,278.82 | 345,000 |
| Apr 2, 2024 | 1,224.00 | 1,235.00 | 1,214.00 | 1,231.00 | 1,210.01 | 214,500 |
| Apr 1, 2024 | 1,241.00 | 1,243.00 | 1,212.00 | 1,217.00 | 1,196.25 | 123,900 |
| Mar 29, 2024 | 1,226.00 | 1,235.00 | 1,208.00 | 1,234.00 | 1,212.96 | 116,100 |
| Mar 28, 2024 | 30.00 Dividend | |||||
| Mar 28, 2024 | 1,257.00 | 1,262.00 | 1,221.00 | 1,226.00 | 1,205.10 | 363,800 |
| Mar 27, 2024 | 1,319.00 | 1,328.00 | 1,308.00 | 1,320.00 | 1,268.01 | 320,300 |
| Mar 26, 2024 | 1,305.00 | 1,322.00 | 1,297.00 | 1,319.00 | 1,267.04 | 134,500 |
| Mar 25, 2024 | 1,310.00 | 1,317.00 | 1,303.00 | 1,305.00 | 1,253.60 | 149,100 |
| Mar 22, 2024 | 1,310.00 | 1,323.00 | 1,299.00 | 1,309.00 | 1,257.44 | 157,900 |
| Mar 21, 2024 | 1,298.00 | 1,308.00 | 1,287.00 | 1,303.00 | 1,251.67 | 179,200 |
| Mar 19, 2024 | 1,269.00 | 1,288.00 | 1,265.00 | 1,283.00 | 1,232.46 | 85,200 |
| Mar 18, 2024 | 1,280.00 | 1,286.00 | 1,272.00 | 1,276.00 | 1,225.74 | 118,800 |
| Mar 15, 2024 | 1,258.00 | 1,274.00 | 1,250.00 | 1,271.00 | 1,220.94 | 155,300 |
| Mar 14, 2024 | 1,262.00 | 1,265.00 | 1,254.00 | 1,264.00 | 1,214.21 | 74,600 |
| Mar 13, 2024 | 1,300.00 | 1,302.00 | 1,257.00 | 1,260.00 | 1,210.37 | 135,300 |
| Mar 12, 2024 | 1,251.00 | 1,299.00 | 1,242.00 | 1,298.00 | 1,246.87 | 172,600 |
| Mar 11, 2024 | 1,287.00 | 1,287.00 | 1,251.00 | 1,263.00 | 1,213.25 | 226,000 |
| Mar 8, 2024 | 1,260.00 | 1,298.00 | 1,258.00 | 1,298.00 | 1,246.87 | 168,900 |
| Mar 7, 2024 | 1,287.00 | 1,294.00 | 1,264.00 | 1,267.00 | 1,217.09 | 124,900 |
| Mar 6, 2024 | 1,275.00 | 1,295.00 | 1,274.00 | 1,283.00 | 1,232.46 | 90,600 |
| Mar 5, 2024 | 1,288.00 | 1,293.00 | 1,263.00 | 1,278.00 | 1,227.66 | 179,400 |
| Mar 4, 2024 | 1,294.00 | 1,310.00 | 1,282.00 | 1,300.00 | 1,248.79 | 256,000 |
| Mar 1, 2024 | 1,290.00 | 1,296.00 | 1,281.00 | 1,286.00 | 1,235.34 | 93,400 |
| Feb 29, 2024 | 1,293.00 | 1,296.00 | 1,279.00 | 1,284.00 | 1,233.42 | 126,600 |
| Feb 28, 2024 | 1,293.00 | 1,300.00 | 1,287.00 | 1,293.00 | 1,242.07 | 106,000 |
| Feb 27, 2024 | 1,289.00 | 1,306.00 | 1,285.00 | 1,291.00 | 1,240.15 | 142,900 |
| Feb 26, 2024 | 1,296.00 | 1,305.00 | 1,288.00 | 1,289.00 | 1,238.23 | 106,700 |
| Feb 22, 2024 | 1,295.00 | 1,302.00 | 1,285.00 | 1,295.00 | 1,243.99 | 88,300 |
| Feb 21, 2024 | 1,290.00 | 1,298.00 | 1,283.00 | 1,295.00 | 1,243.99 | 87,500 |
| Feb 20, 2024 | 1,314.00 | 1,314.00 | 1,290.00 | 1,294.00 | 1,243.03 | 92,900 |
| Feb 19, 2024 | 1,298.00 | 1,309.00 | 1,288.00 | 1,305.00 | 1,253.60 | 103,300 |
| Feb 16, 2024 | 1,285.00 | 1,308.00 | 1,285.00 | 1,298.00 | 1,246.87 | 151,400 |
| Feb 15, 2024 | 1,290.00 | 1,310.00 | 1,270.00 | 1,281.00 | 1,230.54 | 150,400 |
| Feb 14, 2024 | 1,292.00 | 1,292.00 | 1,265.00 | 1,280.00 | 1,229.58 | 108,900 |
| Feb 13, 2024 | 1,293.00 | 1,296.00 | 1,286.00 | 1,292.00 | 1,241.11 | 101,200 |
| Feb 9, 2024 | 1,267.00 | 1,294.00 | 1,261.00 | 1,281.00 | 1,230.54 | 131,500 |
| Feb 8, 2024 | 1,276.00 | 1,276.00 | 1,258.00 | 1,270.00 | 1,219.97 | 122,100 |
| Feb 7, 2024 | 1,269.00 | 1,285.00 | 1,263.00 | 1,279.00 | 1,228.62 | 121,500 |
| Feb 6, 2024 | 1,269.00 | 1,289.00 | 1,261.00 | 1,284.00 | 1,233.42 | 108,700 |
| Feb 5, 2024 | 1,274.00 | 1,280.00 | 1,262.00 | 1,277.00 | 1,226.70 | 158,200 |
| Feb 2, 2024 | 1,272.00 | 1,274.00 | 1,251.00 | 1,253.00 | 1,203.64 | 266,400 |
| Feb 1, 2024 | 1,300.00 | 1,300.00 | 1,261.00 | 1,266.00 | 1,216.13 | 423,000 |
| Jan 31, 2024 | 1,306.00 | 1,332.00 | 1,305.00 | 1,332.00 | 1,279.53 | 202,700 |
| Jan 30, 2024 | 1,320.00 | 1,323.00 | 1,305.00 | 1,305.00 | 1,253.60 | 172,500 |
| Jan 29, 2024 | 1,335.00 | 1,337.00 | 1,305.00 | 1,309.00 | 1,257.44 | 389,800 |
| Jan 26, 2024 | 1,355.00 | 1,356.00 | 1,335.00 | 1,335.00 | 1,282.41 | 257,200 |
| Jan 25, 2024 | 1,358.00 | 1,378.00 | 1,357.00 | 1,369.00 | 1,315.07 | 110,500 |
| Jan 24, 2024 | 1,371.00 | 1,383.00 | 1,355.00 | 1,358.00 | 1,304.51 | 211,800 |
| Jan 23, 2024 | 1,376.00 | 1,379.00 | 1,341.00 | 1,371.00 | 1,317.00 | 278,200 |
| Jan 22, 2024 | 1,340.00 | 1,355.00 | 1,338.00 | 1,350.00 | 1,296.82 | 94,400 |
| Jan 19, 2024 | 1,358.00 | 1,358.00 | 1,327.00 | 1,332.00 | 1,279.53 | 117,600 |
| Jan 18, 2024 | 1,330.00 | 1,349.00 | 1,328.00 | 1,341.00 | 1,288.18 | 83,600 |
| Jan 17, 2024 | 1,361.00 | 1,385.00 | 1,326.00 | 1,330.00 | 1,277.61 | 214,300 |
| Jan 16, 2024 | 1,354.00 | 1,361.00 | 1,340.00 | 1,355.00 | 1,301.63 | 131,200 |
| Jan 15, 2024 | 1,354.00 | 1,359.00 | 1,340.00 | 1,359.00 | 1,305.47 | 75,700 |
Related Tickers
BERNER-B.ST Berner Industrier AB
33.40
+0.30%
MARP.MI Marzocchi Pompe S.p.A.
3.0600
-3.16%
5631.T The Japan Steel Works, Ltd.
5,743.00
-3.33%
LTX.MI Litix S.p.A.
1.2900
0.00%
ALCUR.PA Arcure S.A.
4.7000
-0.42%
MPAC.L Mpac Group plc
518.00
+1.97%
7012.T Kawasaki Heavy Industries, Ltd.
6,912.00
-0.95%
CSWI CSW Industrials, Inc.
377.60
+1.69%