As of 9:38:05 AM GMT+9. Market Open.
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 25, 2024 | 2,514.50 | 2,543.00 | 2,503.50 | 2,531.50 | 2,531.50 | 253,800 |
| Dec 24, 2024 | 2,539.50 | 2,539.50 | 2,492.00 | 2,500.00 | 2,500.00 | 1,110,900 |
| Dec 23, 2024 | 2,552.00 | 2,558.00 | 2,503.50 | 2,539.50 | 2,539.50 | 1,738,000 |
| Dec 20, 2024 | 2,552.00 | 2,578.00 | 2,523.00 | 2,536.00 | 2,536.00 | 2,536,100 |
| Dec 19, 2024 | 2,487.00 | 2,561.00 | 2,483.00 | 2,550.50 | 2,550.50 | 2,427,000 |
| Dec 18, 2024 | 2,510.00 | 2,593.50 | 2,505.00 | 2,565.50 | 2,565.50 | 3,791,200 |
| Dec 17, 2024 | 2,416.00 | 2,518.00 | 2,416.00 | 2,471.50 | 2,471.50 | 2,344,600 |
| Dec 16, 2024 | 2,400.00 | 2,433.00 | 2,396.00 | 2,420.00 | 2,420.00 | 895,700 |
| Dec 13, 2024 | 2,421.00 | 2,455.00 | 2,403.00 | 2,414.00 | 2,414.00 | 2,048,800 |
| Dec 12, 2024 | 2,477.00 | 2,511.00 | 2,436.50 | 2,453.50 | 2,453.50 | 2,126,500 |
| Dec 11, 2024 | 2,426.00 | 2,458.00 | 2,372.00 | 2,450.00 | 2,450.00 | 2,848,600 |
| Dec 10, 2024 | 2,436.00 | 2,460.00 | 2,394.00 | 2,456.00 | 2,456.00 | 1,764,000 |
| Dec 9, 2024 | 2,500.00 | 2,515.00 | 2,402.50 | 2,451.50 | 2,451.50 | 2,564,800 |
| Dec 6, 2024 | 2,436.00 | 2,471.00 | 2,412.50 | 2,465.00 | 2,465.00 | 3,458,100 |
| Dec 5, 2024 | 2,390.00 | 2,441.00 | 2,377.00 | 2,422.50 | 2,422.50 | 3,876,000 |
| Dec 4, 2024 | 2,350.00 | 2,367.00 | 2,317.50 | 2,342.50 | 2,342.50 | 3,139,800 |
| Dec 3, 2024 | 2,265.50 | 2,324.50 | 2,258.50 | 2,282.50 | 2,282.50 | 3,065,200 |
| Dec 2, 2024 | 2,239.00 | 2,282.50 | 2,231.50 | 2,264.50 | 2,264.50 | 1,492,800 |
| Nov 29, 2024 | 2,258.50 | 2,284.00 | 2,230.00 | 2,239.50 | 2,239.50 | 1,131,300 |
| Nov 28, 2024 | 2,161.00 | 2,295.00 | 2,136.00 | 2,263.50 | 2,263.50 | 3,775,900 |
| Nov 27, 2024 | 2,182.00 | 2,205.00 | 2,163.00 | 2,190.00 | 2,190.00 | 1,796,500 |
| Nov 26, 2024 | 2,235.00 | 2,253.00 | 2,183.50 | 2,199.00 | 2,199.00 | 2,371,100 |
| Nov 25, 2024 | 2,310.00 | 2,321.00 | 2,240.00 | 2,268.50 | 2,268.50 | 3,461,000 |
| Nov 22, 2024 | 2,316.00 | 2,343.50 | 2,284.50 | 2,293.00 | 2,293.00 | 2,523,600 |
| Nov 21, 2024 | 2,322.50 | 2,332.50 | 2,275.00 | 2,284.50 | 2,284.50 | 2,837,900 |
| Nov 20, 2024 | 2,327.00 | 2,369.00 | 2,286.00 | 2,322.00 | 2,322.00 | 2,856,200 |
| Nov 19, 2024 | 2,230.00 | 2,328.00 | 2,230.00 | 2,323.00 | 2,323.00 | 4,064,900 |
| Nov 18, 2024 | 2,288.00 | 2,288.00 | 2,177.50 | 2,208.00 | 2,208.00 | 4,442,100 |
| Nov 15, 2024 | 2,550.00 | 2,554.00 | 2,327.00 | 2,327.00 | 2,327.00 | 7,295,000 |
| Nov 14, 2024 | 2,505.00 | 2,529.50 | 2,433.00 | 2,450.50 | 2,450.50 | 3,641,100 |
| Nov 13, 2024 | 2,539.50 | 2,564.00 | 2,491.00 | 2,525.50 | 2,525.50 | 4,215,400 |
| Nov 12, 2024 | 2,560.00 | 2,585.00 | 2,525.00 | 2,561.50 | 2,561.50 | 2,637,700 |
| Nov 11, 2024 | 2,516.50 | 2,565.00 | 2,504.00 | 2,565.00 | 2,565.00 | 2,324,400 |
| Nov 8, 2024 | 2,500.00 | 2,567.00 | 2,476.50 | 2,540.00 | 2,540.00 | 4,020,800 |
| Nov 7, 2024 | 2,475.00 | 2,480.00 | 2,400.00 | 2,455.00 | 2,455.00 | 3,192,900 |
| Nov 6, 2024 | 2,364.00 | 2,421.00 | 2,335.00 | 2,399.00 | 2,399.00 | 3,252,900 |
| Nov 5, 2024 | 2,275.00 | 2,348.50 | 2,258.00 | 2,318.00 | 2,318.00 | 1,587,600 |
| Nov 1, 2024 | 2,261.00 | 2,307.50 | 2,256.00 | 2,274.50 | 2,274.50 | 2,054,600 |
| Oct 31, 2024 | 2,326.50 | 2,369.50 | 2,311.50 | 2,350.50 | 2,350.50 | 1,894,700 |
| Oct 30, 2024 | 2,297.00 | 2,341.00 | 2,276.50 | 2,311.50 | 2,311.50 | 2,613,200 |
| Oct 29, 2024 | 2,253.00 | 2,299.00 | 2,230.50 | 2,297.50 | 2,297.50 | 1,777,300 |
| Oct 28, 2024 | 2,213.00 | 2,306.50 | 2,208.00 | 2,268.00 | 2,268.00 | 1,777,600 |
| Oct 25, 2024 | 2,234.00 | 2,268.50 | 2,222.50 | 2,250.00 | 2,250.00 | 1,462,800 |
| Oct 24, 2024 | 2,250.00 | 2,335.00 | 2,234.00 | 2,280.50 | 2,280.50 | 1,801,200 |
| Oct 23, 2024 | 2,285.00 | 2,304.50 | 2,253.00 | 2,274.00 | 2,274.00 | 2,388,800 |
| Oct 22, 2024 | 2,359.50 | 2,359.50 | 2,251.00 | 2,274.00 | 2,274.00 | 2,945,400 |
| Oct 21, 2024 | 2,403.00 | 2,404.00 | 2,355.50 | 2,362.00 | 2,362.00 | 2,315,700 |
| Oct 18, 2024 | 2,417.00 | 2,428.00 | 2,377.00 | 2,403.50 | 2,403.50 | 2,157,000 |
| Oct 17, 2024 | 2,417.00 | 2,438.00 | 2,351.00 | 2,391.00 | 2,391.00 | 3,327,800 |
| Oct 16, 2024 | 2,310.00 | 2,425.50 | 2,300.00 | 2,417.50 | 2,417.50 | 3,997,800 |
| Oct 15, 2024 | 2,412.00 | 2,493.50 | 2,377.00 | 2,487.00 | 2,487.00 | 3,240,800 |
| Oct 11, 2024 | 2,371.50 | 2,395.50 | 2,356.00 | 2,362.00 | 2,362.00 | 1,468,200 |
| Oct 10, 2024 | 2,377.50 | 2,382.50 | 2,334.00 | 2,356.00 | 2,356.00 | 1,540,300 |
| Oct 9, 2024 | 2,403.00 | 2,418.00 | 2,350.00 | 2,350.50 | 2,350.50 | 2,002,500 |
| Oct 8, 2024 | 2,407.50 | 2,427.50 | 2,348.50 | 2,356.00 | 2,356.00 | 2,722,900 |
| Oct 7, 2024 | 2,460.00 | 2,479.00 | 2,412.50 | 2,429.00 | 2,429.00 | 3,811,100 |
| Oct 4, 2024 | 2,445.50 | 2,479.00 | 2,400.50 | 2,410.00 | 2,410.00 | 3,676,200 |
| Oct 3, 2024 | 2,572.50 | 2,591.00 | 2,492.00 | 2,495.50 | 2,495.50 | 3,848,600 |
| Oct 2, 2024 | 2,440.00 | 2,496.50 | 2,380.50 | 2,472.50 | 2,472.50 | 4,480,700 |
| Oct 1, 2024 | 2,347.50 | 2,475.50 | 2,342.00 | 2,475.50 | 2,475.50 | 3,701,000 |
| Sep 30, 2024 | 2,336.50 | 2,367.00 | 2,307.00 | 2,327.50 | 2,327.50 | 5,413,400 |
| Sep 27, 2024 | 2,350.00 | 2,452.00 | 2,321.00 | 2,436.50 | 2,436.50 | 7,974,400 |
| Sep 26, 2024 | 2,180.50 | 2,331.00 | 2,179.00 | 2,282.00 | 2,282.00 | 7,471,700 |
| Sep 25, 2024 | 2,064.50 | 2,154.50 | 2,059.00 | 2,117.00 | 2,117.00 | 2,870,100 |
| Sep 24, 2024 | 2,118.00 | 2,134.00 | 2,040.00 | 2,059.50 | 2,059.50 | 3,481,900 |
| Sep 20, 2024 | 2,099.00 | 2,106.50 | 2,070.00 | 2,078.50 | 2,078.50 | 3,680,800 |
| Sep 19, 2024 | 2,061.00 | 2,062.00 | 2,002.50 | 2,029.00 | 2,029.00 | 2,648,600 |
| Sep 18, 2024 | 1,988.00 | 1,995.00 | 1,951.50 | 1,983.50 | 1,983.50 | 2,546,600 |
| Sep 17, 2024 | 1,980.00 | 1,997.00 | 1,905.50 | 1,940.00 | 1,940.00 | 3,722,500 |
| Sep 13, 2024 | 1,905.00 | 1,993.00 | 1,904.00 | 1,980.00 | 1,980.00 | 5,903,400 |
| Sep 12, 2024 | 1,825.00 | 1,943.00 | 1,799.00 | 1,902.50 | 1,902.50 | 6,554,400 |
| Sep 11, 2024 | 1,740.00 | 1,759.00 | 1,701.00 | 1,706.50 | 1,706.50 | 3,908,300 |
| Sep 10, 2024 | 1,710.50 | 1,774.50 | 1,673.00 | 1,751.00 | 1,751.00 | 4,549,700 |
| Sep 9, 2024 | 1,665.50 | 1,714.50 | 1,643.50 | 1,695.50 | 1,695.50 | 4,487,300 |
| Sep 6, 2024 | 1,799.50 | 1,818.00 | 1,730.50 | 1,745.50 | 1,745.50 | 1,962,700 |
| Sep 5, 2024 | 1,800.00 | 1,844.50 | 1,783.00 | 1,796.00 | 1,796.00 | 1,778,600 |
| Sep 4, 2024 | 1,818.00 | 1,850.50 | 1,806.00 | 1,820.50 | 1,820.50 | 2,768,400 |
| Sep 3, 2024 | 1,930.00 | 1,944.00 | 1,903.50 | 1,933.00 | 1,933.00 | 2,104,600 |
| Sep 2, 2024 | 2,006.50 | 2,007.50 | 1,908.00 | 1,911.50 | 1,911.50 | 2,324,100 |
| Aug 30, 2024 | 1,944.50 | 1,987.00 | 1,936.00 | 1,971.50 | 1,971.50 | 2,967,100 |
| Aug 29, 2024 | 1,955.00 | 1,973.50 | 1,927.00 | 1,960.00 | 1,960.00 | 2,054,300 |
| Aug 28, 2024 | 1,950.00 | 1,958.00 | 1,915.00 | 1,955.00 | 1,955.00 | 1,648,600 |
| Aug 27, 2024 | 1,961.00 | 1,980.50 | 1,926.00 | 1,969.00 | 1,969.00 | 2,348,400 |
| Aug 26, 2024 | 2,007.00 | 2,009.00 | 1,927.00 | 1,960.50 | 1,960.50 | 1,763,900 |
| Aug 23, 2024 | 2,000.00 | 2,013.00 | 1,955.50 | 2,009.00 | 2,009.00 | 2,269,500 |
| Aug 22, 2024 | 2,014.00 | 2,037.00 | 1,999.50 | 2,006.50 | 2,006.50 | 2,136,000 |
| Aug 21, 2024 | 2,018.50 | 2,041.00 | 1,985.50 | 2,022.50 | 2,022.50 | 1,459,500 |
| Aug 20, 2024 | 2,018.00 | 2,045.00 | 1,994.50 | 2,027.00 | 2,027.00 | 2,397,900 |
| Aug 19, 2024 | 2,045.00 | 2,054.50 | 1,956.00 | 1,959.00 | 1,959.00 | 3,090,100 |
| Aug 16, 2024 | 2,095.50 | 2,125.00 | 2,052.00 | 2,083.50 | 2,083.50 | 4,121,300 |
| Aug 15, 2024 | 2,017.50 | 2,047.50 | 1,959.50 | 2,014.50 | 2,014.50 | 6,657,400 |
| Aug 14, 2024 | 2,010.00 | 2,016.00 | 1,948.00 | 1,992.00 | 1,992.00 | 4,100,500 |
| Aug 13, 2024 | 1,870.00 | 1,947.00 | 1,844.00 | 1,940.00 | 1,940.00 | 4,269,600 |
| Aug 9, 2024 | 1,788.00 | 1,828.50 | 1,702.50 | 1,750.00 | 1,750.00 | 4,241,600 |
| Aug 8, 2024 | 1,780.50 | 1,833.00 | 1,749.00 | 1,769.00 | 1,769.00 | 3,031,000 |
| Aug 7, 2024 | 1,773.50 | 1,896.50 | 1,744.50 | 1,782.50 | 1,782.50 | 4,221,600 |
| Aug 6, 2024 | 1,754.00 | 1,832.50 | 1,722.50 | 1,785.00 | 1,785.00 | 4,312,400 |
| Aug 5, 2024 | 1,714.00 | 1,726.50 | 1,498.50 | 1,514.00 | 1,514.00 | 5,513,700 |
| Aug 2, 2024 | 1,986.50 | 2,000.00 | 1,898.50 | 1,898.50 | 1,898.50 | 3,920,700 |
| Aug 1, 2024 | 2,244.00 | 2,248.00 | 2,095.50 | 2,136.50 | 2,136.50 | 3,745,600 |
| Jul 31, 2024 | 2,081.50 | 2,200.00 | 2,077.00 | 2,194.00 | 2,194.00 | 2,479,200 |
| Jul 30, 2024 | 2,110.00 | 2,119.00 | 2,082.50 | 2,111.50 | 2,111.50 | 1,481,200 |
| Jul 29, 2024 | 2,077.50 | 2,128.00 | 2,069.00 | 2,098.00 | 2,098.00 | 1,820,200 |
| Jul 26, 2024 | 2,074.00 | 2,094.50 | 2,037.00 | 2,037.00 | 2,037.00 | 2,847,900 |
| Jul 25, 2024 | 2,100.00 | 2,109.50 | 2,033.00 | 2,053.50 | 2,053.50 | 3,420,700 |
| Jul 24, 2024 | 2,205.50 | 2,227.50 | 2,171.00 | 2,181.50 | 2,181.50 | 1,641,400 |
| Jul 23, 2024 | 2,231.00 | 2,257.50 | 2,198.00 | 2,220.50 | 2,220.50 | 1,784,700 |
| Jul 22, 2024 | 2,244.50 | 2,251.00 | 2,178.00 | 2,188.50 | 2,188.50 | 3,088,900 |
| Jul 19, 2024 | 2,280.00 | 2,304.00 | 2,256.50 | 2,273.00 | 2,273.00 | 1,906,300 |
| Jul 18, 2024 | 2,232.50 | 2,296.50 | 2,218.50 | 2,264.00 | 2,264.00 | 3,270,700 |
| Jul 17, 2024 | 2,486.00 | 2,488.00 | 2,332.50 | 2,332.50 | 2,332.50 | 3,878,900 |
| Jul 16, 2024 | 2,420.00 | 2,478.00 | 2,420.00 | 2,467.00 | 2,467.00 | 2,134,300 |
| Jul 12, 2024 | 2,430.00 | 2,435.50 | 2,378.50 | 2,419.00 | 2,419.00 | 2,430,300 |
| Jul 11, 2024 | 2,499.50 | 2,500.00 | 2,437.50 | 2,437.50 | 2,437.50 | 1,942,700 |
| Jul 10, 2024 | 2,523.50 | 2,523.50 | 2,438.50 | 2,468.50 | 2,468.50 | 2,674,800 |
| Jul 9, 2024 | 2,484.50 | 2,538.00 | 2,472.00 | 2,527.50 | 2,527.50 | 2,027,700 |
| Jul 8, 2024 | 2,510.00 | 2,510.00 | 2,459.00 | 2,464.00 | 2,464.00 | 3,038,000 |
| Jul 5, 2024 | 2,572.00 | 2,576.00 | 2,506.00 | 2,512.50 | 2,512.50 | 1,761,300 |
| Jul 4, 2024 | 2,534.00 | 2,573.00 | 2,499.50 | 2,572.50 | 2,572.50 | 2,099,900 |
| Jul 3, 2024 | 2,495.00 | 2,553.00 | 2,426.00 | 2,516.00 | 2,516.00 | 2,867,800 |
| Jul 2, 2024 | 2,492.50 | 2,569.00 | 2,461.00 | 2,511.50 | 2,511.50 | 2,918,100 |
| Jul 1, 2024 | 2,543.00 | 2,585.00 | 2,493.50 | 2,499.50 | 2,499.50 | 3,618,600 |
| Jun 28, 2024 | 2,412.00 | 2,547.00 | 2,412.00 | 2,543.50 | 2,543.50 | 4,716,100 |
| Jun 27, 2024 | 23.00 Dividend | |||||
| Jun 27, 2024 | 2,386.00 | 2,408.00 | 2,355.00 | 2,370.00 | 2,370.00 | 1,788,000 |
| Jun 27, 2024 | 5:1 Stock Splits | |||||
| Jun 26, 2024 | 2,387.00 | 2,434.00 | 2,385.00 | 2,409.00 | 2,386.00 | 1,852,000 |
| Jun 25, 2024 | 2,390.00 | 2,405.00 | 2,367.00 | 2,395.00 | 2,372.13 | 1,806,500 |
| Jun 24, 2024 | 2,419.00 | 2,472.00 | 2,388.00 | 2,410.00 | 2,386.99 | 1,862,500 |
| Jun 21, 2024 | 2,442.00 | 2,444.00 | 2,388.00 | 2,399.00 | 2,376.10 | 2,745,500 |
| Jun 20, 2024 | 2,400.00 | 2,409.00 | 2,363.00 | 2,409.00 | 2,386.00 | 1,746,000 |
| Jun 19, 2024 | 2,460.00 | 2,485.00 | 2,401.00 | 2,410.00 | 2,386.99 | 2,155,000 |
| Jun 18, 2024 | 2,434.00 | 2,436.00 | 2,392.00 | 2,421.00 | 2,397.89 | 2,477,000 |
| Jun 17, 2024 | 2,430.00 | 2,442.00 | 2,366.00 | 2,382.00 | 2,359.26 | 2,624,500 |
| Jun 14, 2024 | 2,429.00 | 2,486.00 | 2,419.00 | 2,463.00 | 2,439.48 | 3,429,000 |
| Jun 13, 2024 | 2,487.00 | 2,516.00 | 2,432.00 | 2,432.00 | 2,408.78 | 3,103,500 |
| Jun 12, 2024 | 2,458.00 | 2,476.00 | 2,433.00 | 2,460.00 | 2,436.51 | 2,870,500 |
| Jun 11, 2024 | 2,396.00 | 2,447.00 | 2,383.00 | 2,433.00 | 2,409.77 | 3,892,500 |
| Jun 10, 2024 | 2,300.00 | 2,352.00 | 2,295.00 | 2,352.00 | 2,329.54 | 2,281,000 |
| Jun 7, 2024 | 2,296.00 | 2,316.00 | 2,273.00 | 2,275.00 | 2,253.28 | 1,584,000 |
| Jun 6, 2024 | 2,286.00 | 2,320.00 | 2,278.00 | 2,287.00 | 2,265.16 | 2,626,500 |
| Jun 5, 2024 | 2,284.00 | 2,296.00 | 2,231.00 | 2,238.00 | 2,216.63 | 2,773,500 |
| Jun 4, 2024 | 2,290.00 | 2,319.00 | 2,279.00 | 2,308.00 | 2,285.96 | 2,850,000 |
| Jun 3, 2024 | 2,314.00 | 2,342.00 | 2,288.00 | 2,325.00 | 2,302.80 | 2,847,000 |
| May 31, 2024 | 2,298.00 | 2,303.00 | 2,272.00 | 2,292.00 | 2,270.12 | 6,600,500 |
| May 30, 2024 | 2,317.00 | 2,328.00 | 2,292.00 | 2,315.00 | 2,292.90 | 3,152,000 |
| May 29, 2024 | 2,380.00 | 2,386.00 | 2,349.00 | 2,353.00 | 2,330.53 | 3,760,500 |
| May 28, 2024 | 2,435.00 | 2,453.00 | 2,387.00 | 2,402.00 | 2,379.07 | 3,222,000 |
| May 27, 2024 | 2,445.00 | 2,461.00 | 2,408.00 | 2,432.00 | 2,408.78 | 2,334,000 |
| May 24, 2024 | 2,450.00 | 2,514.00 | 2,445.00 | 2,447.00 | 2,423.64 | 2,569,000 |
| May 23, 2024 | 2,498.00 | 2,516.00 | 2,443.00 | 2,477.00 | 2,453.35 | 3,751,500 |
| May 22, 2024 | 2,551.00 | 2,561.00 | 2,440.00 | 2,450.00 | 2,426.61 | 3,869,000 |
| May 21, 2024 | 2,576.00 | 2,620.00 | 2,561.00 | 2,579.00 | 2,554.38 | 2,793,000 |
| May 20, 2024 | 2,494.00 | 2,555.00 | 2,482.00 | 2,543.00 | 2,518.72 | 3,369,500 |
| May 17, 2024 | 2,497.00 | 2,566.00 | 2,486.00 | 2,519.00 | 2,494.95 | 3,805,000 |
| May 16, 2024 | 2,424.00 | 2,544.00 | 2,413.00 | 2,544.00 | 2,519.71 | 7,370,000 |
| May 15, 2024 | 2,332.00 | 2,467.00 | 2,267.00 | 2,398.00 | 2,375.10 | 13,404,500 |
| May 14, 2024 | 2,719.00 | 2,729.00 | 2,602.00 | 2,632.00 | 2,606.87 | 4,495,500 |
| May 13, 2024 | 2,681.00 | 2,720.00 | 2,680.00 | 2,711.00 | 2,685.12 | 2,414,500 |
| May 10, 2024 | 2,761.00 | 2,775.00 | 2,671.00 | 2,681.00 | 2,655.40 | 2,881,500 |
| May 9, 2024 | 2,728.00 | 2,747.00 | 2,692.00 | 2,718.00 | 2,692.05 | 2,067,000 |
| May 8, 2024 | 2,710.00 | 2,737.00 | 2,670.00 | 2,699.00 | 2,673.23 | 3,190,000 |
| May 7, 2024 | 2,721.00 | 2,779.00 | 2,717.00 | 2,748.00 | 2,721.76 | 3,861,500 |
| May 2, 2024 | 2,639.00 | 2,683.00 | 2,637.00 | 2,672.00 | 2,646.49 | 1,866,000 |
| May 1, 2024 | 2,647.00 | 2,694.00 | 2,625.00 | 2,656.00 | 2,630.64 | 2,848,500 |
| Apr 30, 2024 | 2,644.00 | 2,654.00 | 2,602.00 | 2,622.00 | 2,596.97 | 3,197,500 |
| Apr 26, 2024 | 2,576.00 | 2,593.00 | 2,537.00 | 2,584.00 | 2,559.33 | 2,899,000 |
| Apr 25, 2024 | 2,556.00 | 2,577.00 | 2,513.00 | 2,527.00 | 2,502.87 | 3,058,500 |
| Apr 24, 2024 | 2,584.00 | 2,625.00 | 2,580.00 | 2,605.00 | 2,580.13 | 3,508,000 |
| Apr 23, 2024 | 2,575.00 | 2,582.00 | 2,487.00 | 2,524.00 | 2,499.90 | 2,634,000 |
| Apr 22, 2024 | 2,540.00 | 2,567.00 | 2,485.00 | 2,555.00 | 2,530.61 | 3,017,500 |
| Apr 19, 2024 | 2,630.00 | 2,649.00 | 2,500.00 | 2,556.00 | 2,531.60 | 4,753,500 |
| Apr 18, 2024 | 2,540.00 | 2,675.00 | 2,538.00 | 2,660.00 | 2,634.60 | 3,918,000 |
| Apr 17, 2024 | 2,600.00 | 2,666.00 | 2,572.00 | 2,660.00 | 2,634.60 | 4,376,500 |
| Apr 16, 2024 | 2,708.00 | 2,729.00 | 2,615.00 | 2,615.00 | 2,590.03 | 4,622,000 |
| Apr 15, 2024 | 2,775.00 | 2,786.00 | 2,720.00 | 2,755.00 | 2,728.70 | 3,787,000 |
| Apr 12, 2024 | 2,854.00 | 2,859.00 | 2,775.00 | 2,834.00 | 2,806.94 | 3,761,500 |
| Apr 11, 2024 | 2,694.00 | 2,825.00 | 2,692.00 | 2,819.00 | 2,792.09 | 4,241,500 |
| Apr 10, 2024 | 2,720.00 | 2,734.00 | 2,666.00 | 2,726.00 | 2,699.97 | 4,413,500 |
| Apr 9, 2024 | 2,700.00 | 2,777.00 | 2,698.00 | 2,777.00 | 2,750.49 | 2,875,500 |
| Apr 8, 2024 | 2,652.00 | 2,697.00 | 2,647.00 | 2,681.00 | 2,655.40 | 3,512,500 |
| Apr 5, 2024 | 2,675.00 | 2,681.00 | 2,620.00 | 2,620.00 | 2,594.99 | 4,133,500 |
| Apr 4, 2024 | 2,730.00 | 2,792.00 | 2,705.00 | 2,751.00 | 2,724.73 | 4,390,000 |
| Apr 3, 2024 | 2,664.00 | 2,707.00 | 2,635.00 | 2,654.00 | 2,628.66 | 3,952,000 |
| Apr 2, 2024 | 2,724.00 | 2,794.00 | 2,709.00 | 2,752.00 | 2,725.73 | 2,970,500 |
| Apr 1, 2024 | 2,775.00 | 2,801.00 | 2,664.00 | 2,679.00 | 2,653.42 | 2,376,500 |
| Mar 29, 2024 | 2,760.00 | 2,778.00 | 2,730.00 | 2,771.00 | 2,744.54 | 956,000 |
| Mar 28, 2024 | 2,732.00 | 2,761.00 | 2,713.00 | 2,737.00 | 2,710.87 | 2,604,000 |
| Mar 27, 2024 | 2,780.00 | 2,821.00 | 2,759.00 | 2,765.00 | 2,738.60 | 3,723,500 |
| Mar 26, 2024 | 2,695.00 | 2,777.00 | 2,695.00 | 2,771.00 | 2,744.54 | 3,264,500 |
| Mar 25, 2024 | 2,660.00 | 2,722.00 | 2,660.00 | 2,694.00 | 2,668.28 | 3,069,000 |
| Mar 22, 2024 | 2,637.00 | 2,671.00 | 2,602.00 | 2,658.00 | 2,632.62 | 3,464,000 |
| Mar 21, 2024 | 2,564.00 | 2,623.00 | 2,533.00 | 2,615.00 | 2,590.03 | 4,842,000 |
| Mar 19, 2024 | 2,543.00 | 2,582.00 | 2,537.00 | 2,556.00 | 2,531.60 | 3,170,000 |
| Mar 18, 2024 | 2,552.00 | 2,608.00 | 2,541.00 | 2,592.00 | 2,567.25 | 3,427,000 |
| Mar 15, 2024 | 2,560.00 | 2,589.00 | 2,510.00 | 2,532.00 | 2,507.83 | 6,519,500 |
| Mar 14, 2024 | 2,694.00 | 2,704.00 | 2,569.00 | 2,587.00 | 2,562.30 | 5,270,000 |
| Mar 13, 2024 | 2,784.00 | 2,797.00 | 2,643.00 | 2,718.00 | 2,692.05 | 6,688,500 |
| Mar 12, 2024 | 2,600.00 | 2,711.00 | 2,582.00 | 2,708.00 | 2,682.15 | 4,296,000 |
| Mar 11, 2024 | 2,574.00 | 2,676.00 | 2,552.00 | 2,675.00 | 2,649.46 | 4,704,000 |
| Mar 8, 2024 | 2,647.00 | 2,759.00 | 2,646.00 | 2,708.00 | 2,682.15 | 5,959,000 |
| Mar 7, 2024 | 2,731.00 | 2,759.00 | 2,642.00 | 2,700.00 | 2,674.22 | 4,850,000 |
| Mar 6, 2024 | 2,596.00 | 2,738.00 | 2,596.00 | 2,738.00 | 2,711.86 | 4,203,500 |
| Mar 5, 2024 | 2,600.00 | 2,692.00 | 2,577.00 | 2,644.00 | 2,618.76 | 4,970,500 |
| Mar 4, 2024 | 2,634.00 | 2,653.00 | 2,585.00 | 2,608.00 | 2,583.10 | 5,551,000 |
| Mar 1, 2024 | 2,510.00 | 2,624.00 | 2,493.00 | 2,585.00 | 2,560.32 | 6,160,000 |
| Feb 29, 2024 | 2,440.00 | 2,536.00 | 2,425.00 | 2,523.00 | 2,498.91 | 3,986,000 |
| Feb 28, 2024 | 2,403.00 | 2,452.00 | 2,379.00 | 2,443.00 | 2,419.68 | 3,386,500 |
| Feb 27, 2024 | 2,400.00 | 2,447.00 | 2,366.00 | 2,395.00 | 2,372.13 | 3,168,500 |
| Feb 26, 2024 | 2,316.00 | 2,349.00 | 2,281.00 | 2,342.00 | 2,319.64 | 3,803,500 |
| Feb 22, 2024 | 2,244.00 | 2,348.00 | 2,236.00 | 2,327.00 | 2,304.78 | 3,744,500 |
| Feb 21, 2024 | 2,230.00 | 2,238.00 | 2,194.00 | 2,230.00 | 2,208.71 | 3,217,500 |
| Feb 20, 2024 | 2,195.00 | 2,257.00 | 2,170.00 | 2,254.00 | 2,232.48 | 3,091,500 |
| Feb 19, 2024 | 2,230.00 | 2,238.00 | 2,147.00 | 2,200.00 | 2,179.00 | 3,512,000 |
| Feb 16, 2024 | 2,122.00 | 2,278.00 | 2,101.00 | 2,257.00 | 2,235.45 | 7,573,500 |
| Feb 15, 2024 | 2,182.00 | 2,182.00 | 2,165.00 | 2,182.00 | 2,161.17 | 5,864,500 |
| Feb 14, 2024 | 1,889.20 | 1,896.20 | 1,865.60 | 1,881.60 | 1,863.64 | 2,344,500 |
| Feb 13, 2024 | 1,890.00 | 1,923.60 | 1,888.40 | 1,905.00 | 1,886.81 | 3,347,500 |
| Feb 9, 2024 | 1,895.80 | 1,911.80 | 1,881.00 | 1,882.60 | 1,864.63 | 1,547,000 |
| Feb 8, 2024 | 1,910.00 | 1,916.20 | 1,882.00 | 1,906.60 | 1,888.40 | 1,841,500 |
| Feb 7, 2024 | 1,831.80 | 1,911.80 | 1,831.40 | 1,897.40 | 1,879.28 | 2,821,000 |
| Feb 6, 2024 | 1,869.20 | 1,898.60 | 1,867.20 | 1,891.80 | 1,873.74 | 1,627,000 |
| Feb 5, 2024 | 1,889.80 | 1,889.80 | 1,863.80 | 1,880.40 | 1,862.45 | 1,152,500 |
| Feb 2, 2024 | 1,868.00 | 1,873.80 | 1,852.00 | 1,863.20 | 1,845.41 | 1,599,500 |
| Feb 1, 2024 | 1,851.40 | 1,860.20 | 1,841.20 | 1,852.00 | 1,834.32 | 1,220,500 |
| Jan 31, 2024 | 1,822.00 | 1,873.00 | 1,818.00 | 1,870.60 | 1,852.74 | 1,502,000 |
| Jan 30, 2024 | 1,855.40 | 1,855.60 | 1,831.80 | 1,842.80 | 1,825.21 | 1,792,000 |
| Jan 29, 2024 | 1,841.40 | 1,859.40 | 1,830.00 | 1,846.80 | 1,829.17 | 1,777,500 |
| Jan 26, 2024 | 1,868.00 | 1,882.40 | 1,839.40 | 1,839.40 | 1,821.84 | 2,895,000 |
| Jan 25, 2024 | 1,851.60 | 1,903.20 | 1,851.60 | 1,896.80 | 1,878.69 | 2,796,000 |
| Jan 24, 2024 | 1,842.00 | 1,849.60 | 1,820.00 | 1,846.00 | 1,828.38 | 1,988,000 |
| Jan 23, 2024 | 1,876.80 | 1,878.80 | 1,850.00 | 1,862.00 | 1,844.22 | 1,988,500 |
| Jan 22, 2024 | 1,848.00 | 1,879.20 | 1,842.80 | 1,871.00 | 1,853.14 | 3,262,500 |
| Jan 19, 2024 | 1,764.20 | 1,800.20 | 1,764.20 | 1,800.20 | 1,783.01 | 2,432,500 |
| Jan 18, 2024 | 1,735.20 | 1,758.60 | 1,733.00 | 1,744.00 | 1,727.35 | 1,219,000 |
| Jan 17, 2024 | 1,782.40 | 1,794.60 | 1,743.80 | 1,744.20 | 1,727.55 | 1,167,000 |
| Jan 16, 2024 | 1,756.00 | 1,785.80 | 1,751.00 | 1,758.00 | 1,741.22 | 1,160,000 |
| Jan 15, 2024 | 1,756.00 | 1,761.00 | 1,751.00 | 1,756.60 | 1,739.83 | 107,500 |
| Jan 12, 2024 | 1,792.80 | 1,792.80 | 1,736.20 | 1,755.80 | 1,739.04 | 2,665,000 |
| Jan 11, 2024 | 1,747.00 | 1,762.60 | 1,742.60 | 1,752.00 | 1,735.27 | 2,151,500 |
| Jan 10, 2024 | 1,691.80 | 1,727.80 | 1,689.80 | 1,720.00 | 1,703.58 | 2,115,500 |
| Jan 9, 2024 | 1,665.20 | 1,682.20 | 1,657.00 | 1,675.20 | 1,659.21 | 1,665,500 |
| Jan 5, 2024 | 1,655.60 | 1,661.80 | 1,635.20 | 1,635.20 | 1,619.59 | 1,306,000 |
| Jan 4, 2024 | 1,618.80 | 1,648.20 | 1,593.40 | 1,646.60 | 1,630.88 | 2,065,000 |
| Dec 29, 2023 | 1,676.00 | 1,690.20 | 1,654.40 | 1,669.60 | 1,653.66 | 1,458,000 |
| Dec 28, 2023 | 26.30 Dividend | |||||
| Dec 28, 2023 | 1,669.60 | 1,687.20 | 1,666.00 | 1,682.00 | 1,665.94 | 780,000 |
| Dec 27, 2023 | 1,702.40 | 1,708.00 | 1,692.40 | 1,697.40 | 1,655.15 | 1,683,500 |
| Dec 26, 2023 | 1,684.00 | 1,693.40 | 1,679.20 | 1,692.20 | 1,650.07 | 978,500 |
| Dec 25, 2023 | 1,720.00 | 1,721.00 | 1,691.20 | 1,697.80 | 1,655.54 | 1,107,000 |
Related Tickers
6005.T Miura Co., Ltd.
3,869.00
-0.46%
6363.T Torishima Pump Mfg. Co., Ltd.
2,395.00
-0.25%
6235.T Optorun Co.,Ltd.
1,919.00
-0.16%
6594.T Nidec Corporation
2,699.00
-0.33%
6254.T Nomura Micro Science Co., Ltd.
1,857.00
+10.48%
GF.SW Georg Fischer AG
68.25
+0.81%
6273.T SMC Corporation
61,830.00
-0.45%
6954.T Fanuc Corporation
4,036.00
+0.12%
300308.SZ Zhongji Innolight Co., Ltd.
131.61
-0.74%
7012.T Kawasaki Heavy Industries, Ltd.
7,026.00
+3.35%