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 |
|---|---|---|---|---|---|---|
| Dec 23, 2024 | 3,355.00 | 3,355.00 | 3,315.00 | 3,319.00 | 3,319.00 | 1,589,100 |
| Dec 20, 2024 | 3,391.00 | 3,407.00 | 3,344.00 | 3,360.00 | 3,360.00 | 6,066,000 |
| Dec 19, 2024 | 3,301.00 | 3,410.00 | 3,282.00 | 3,377.00 | 3,377.00 | 1,722,000 |
| Dec 18, 2024 | 3,351.00 | 3,395.00 | 3,350.00 | 3,371.00 | 3,371.00 | 1,332,500 |
| Dec 17, 2024 | 3,414.00 | 3,434.00 | 3,339.00 | 3,350.00 | 3,350.00 | 1,597,100 |
| Dec 16, 2024 | 3,385.00 | 3,408.00 | 3,313.00 | 3,331.00 | 3,331.00 | 1,512,200 |
| Dec 13, 2024 | 3,405.00 | 3,444.00 | 3,360.00 | 3,375.00 | 3,375.00 | 1,638,600 |
| Dec 12, 2024 | 3,485.00 | 3,487.00 | 3,438.00 | 3,455.00 | 3,455.00 | 1,509,800 |
| Dec 11, 2024 | 3,450.00 | 3,472.00 | 3,386.00 | 3,436.00 | 3,436.00 | 1,475,700 |
| Dec 10, 2024 | 3,452.00 | 3,465.00 | 3,417.00 | 3,430.00 | 3,430.00 | 1,558,800 |
| Dec 9, 2024 | 3,428.00 | 3,454.00 | 3,400.00 | 3,421.00 | 3,421.00 | 2,735,100 |
| Dec 6, 2024 | 3,400.00 | 3,420.00 | 3,343.00 | 3,358.00 | 3,358.00 | 1,678,400 |
| Dec 5, 2024 | 3,341.00 | 3,408.00 | 3,340.00 | 3,370.00 | 3,370.00 | 1,617,500 |
| Dec 4, 2024 | 3,350.00 | 3,379.00 | 3,323.00 | 3,339.00 | 3,339.00 | 2,258,300 |
| Dec 3, 2024 | 3,254.00 | 3,369.00 | 3,250.00 | 3,346.00 | 3,346.00 | 2,630,300 |
| Dec 2, 2024 | 3,148.00 | 3,228.00 | 3,135.00 | 3,221.00 | 3,221.00 | 3,656,600 |
| Nov 29, 2024 | 3,170.00 | 3,187.00 | 3,117.00 | 3,117.00 | 3,117.00 | 2,581,400 |
| Nov 28, 2024 | 3,170.00 | 3,205.00 | 3,157.00 | 3,170.00 | 3,170.00 | 1,242,500 |
| Nov 27, 2024 | 3,210.00 | 3,232.00 | 3,177.00 | 3,199.00 | 3,199.00 | 1,283,500 |
| Nov 26, 2024 | 3,299.00 | 3,313.00 | 3,208.00 | 3,232.00 | 3,232.00 | 1,814,800 |
| Nov 25, 2024 | 3,329.00 | 3,370.00 | 3,304.00 | 3,309.00 | 3,309.00 | 2,798,900 |
| Nov 22, 2024 | 3,305.00 | 3,337.00 | 3,270.00 | 3,288.00 | 3,288.00 | 1,759,000 |
| Nov 21, 2024 | 3,240.00 | 3,290.00 | 3,233.00 | 3,256.00 | 3,256.00 | 1,566,800 |
| Nov 20, 2024 | 3,264.00 | 3,296.00 | 3,214.00 | 3,228.00 | 3,228.00 | 1,419,700 |
| Nov 19, 2024 | 3,166.00 | 3,290.00 | 3,165.00 | 3,264.00 | 3,264.00 | 1,972,600 |
| Nov 18, 2024 | 3,158.00 | 3,190.00 | 3,130.00 | 3,150.00 | 3,150.00 | 1,768,300 |
| Nov 15, 2024 | 3,250.00 | 3,300.00 | 3,231.00 | 3,236.00 | 3,236.00 | 2,391,100 |
| Nov 14, 2024 | 3,350.00 | 3,377.00 | 3,241.00 | 3,268.00 | 3,268.00 | 2,181,700 |
| Nov 13, 2024 | 3,342.00 | 3,379.00 | 3,312.00 | 3,328.00 | 3,328.00 | 1,750,700 |
| Nov 12, 2024 | 3,330.00 | 3,374.00 | 3,317.00 | 3,341.00 | 3,341.00 | 2,763,200 |
| Nov 11, 2024 | 3,300.00 | 3,380.00 | 3,198.00 | 3,300.00 | 3,300.00 | 5,820,800 |
| Nov 8, 2024 | 2,972.50 | 2,991.50 | 2,933.50 | 2,950.50 | 2,950.50 | 1,517,600 |
| Nov 7, 2024 | 2,960.00 | 2,987.00 | 2,923.00 | 2,931.50 | 2,931.50 | 1,527,300 |
| Nov 6, 2024 | 2,887.50 | 2,968.00 | 2,869.00 | 2,954.00 | 2,954.00 | 1,264,600 |
| Nov 5, 2024 | 2,860.00 | 2,909.00 | 2,835.00 | 2,869.00 | 2,869.00 | 1,282,600 |
| Nov 1, 2024 | 2,858.00 | 2,917.50 | 2,851.50 | 2,867.50 | 2,867.50 | 1,273,500 |
| Oct 31, 2024 | 2,933.50 | 2,969.00 | 2,911.00 | 2,931.00 | 2,931.00 | 1,646,100 |
| Oct 30, 2024 | 2,925.50 | 2,985.50 | 2,899.00 | 2,946.00 | 2,946.00 | 2,272,000 |
| Oct 29, 2024 | 2,840.00 | 2,907.50 | 2,821.50 | 2,898.00 | 2,898.00 | 1,453,900 |
| Oct 28, 2024 | 2,685.50 | 2,901.50 | 2,668.50 | 2,870.50 | 2,870.50 | 3,455,400 |
| Oct 25, 2024 | 2,661.50 | 2,715.00 | 2,642.50 | 2,691.50 | 2,691.50 | 1,184,100 |
| Oct 24, 2024 | 2,644.50 | 2,679.50 | 2,624.50 | 2,662.00 | 2,662.00 | 878,600 |
| Oct 23, 2024 | 2,686.50 | 2,718.50 | 2,667.00 | 2,675.00 | 2,675.00 | 729,900 |
| Oct 22, 2024 | 2,748.50 | 2,755.50 | 2,689.50 | 2,697.00 | 2,697.00 | 1,208,100 |
| Oct 21, 2024 | 2,775.50 | 2,790.50 | 2,756.00 | 2,773.50 | 2,773.50 | 715,100 |
| Oct 18, 2024 | 2,789.50 | 2,790.00 | 2,752.00 | 2,769.00 | 2,769.00 | 801,300 |
| Oct 17, 2024 | 2,780.50 | 2,783.00 | 2,736.00 | 2,766.50 | 2,766.50 | 1,451,700 |
| Oct 16, 2024 | 2,762.00 | 2,812.00 | 2,755.00 | 2,783.00 | 2,783.00 | 1,203,500 |
| Oct 15, 2024 | 2,890.00 | 2,899.50 | 2,860.00 | 2,862.00 | 2,862.00 | 1,082,100 |
| Oct 11, 2024 | 2,852.50 | 2,868.50 | 2,834.50 | 2,840.00 | 2,840.00 | 766,800 |
| Oct 10, 2024 | 2,828.00 | 2,857.00 | 2,814.50 | 2,852.50 | 2,852.50 | 902,900 |
| Oct 9, 2024 | 2,817.00 | 2,829.50 | 2,775.00 | 2,823.50 | 2,823.50 | 1,209,100 |
| Oct 8, 2024 | 2,804.00 | 2,830.00 | 2,777.50 | 2,804.50 | 2,804.50 | 1,272,400 |
| Oct 7, 2024 | 2,864.00 | 2,890.50 | 2,841.50 | 2,869.00 | 2,869.00 | 1,454,900 |
| Oct 4, 2024 | 2,775.50 | 2,809.00 | 2,750.00 | 2,779.50 | 2,779.50 | 1,410,600 |
| Oct 3, 2024 | 2,832.00 | 2,832.00 | 2,744.00 | 2,749.50 | 2,749.50 | 1,584,500 |
| Oct 2, 2024 | 2,715.00 | 2,742.00 | 2,691.00 | 2,704.50 | 2,704.50 | 1,937,900 |
| Oct 1, 2024 | 2,777.00 | 2,817.50 | 2,761.50 | 2,799.50 | 2,799.50 | 1,095,500 |
| Sep 30, 2024 | 2,763.00 | 2,814.50 | 2,732.50 | 2,761.50 | 2,761.50 | 1,522,500 |
| Sep 27, 2024 | 20.00 Dividend | |||||
| Sep 27, 2024 | 2,836.00 | 2,921.50 | 2,825.00 | 2,907.00 | 2,907.00 | 1,686,800 |
| Sep 26, 2024 | 2,767.00 | 2,820.00 | 2,758.00 | 2,815.50 | 2,795.50 | 1,729,200 |
| Sep 25, 2024 | 2,693.00 | 2,769.50 | 2,690.50 | 2,755.50 | 2,735.93 | 2,162,500 |
| Sep 24, 2024 | 2,715.00 | 2,736.00 | 2,680.50 | 2,693.00 | 2,673.87 | 1,906,000 |
| Sep 20, 2024 | 2,736.00 | 2,746.50 | 2,705.00 | 2,720.50 | 2,701.17 | 1,880,900 |
| Sep 19, 2024 | 2,671.00 | 2,690.50 | 2,638.00 | 2,642.00 | 2,623.23 | 1,194,300 |
| Sep 18, 2024 | 2,644.50 | 2,668.50 | 2,583.00 | 2,622.00 | 2,603.37 | 978,900 |
| Sep 17, 2024 | 2,667.00 | 2,685.00 | 2,560.00 | 2,625.50 | 2,606.85 | 1,386,800 |
| Sep 13, 2024 | 2,663.00 | 2,671.00 | 2,620.00 | 2,649.50 | 2,630.68 | 1,336,700 |
| Sep 12, 2024 | 2,641.50 | 2,708.00 | 2,618.50 | 2,688.00 | 2,668.91 | 1,718,500 |
| Sep 11, 2024 | 2,535.50 | 2,612.50 | 2,530.00 | 2,561.50 | 2,543.30 | 1,485,100 |
| Sep 10, 2024 | 2,537.00 | 2,596.50 | 2,512.00 | 2,557.50 | 2,539.33 | 1,257,500 |
| Sep 9, 2024 | 2,465.00 | 2,557.50 | 2,458.50 | 2,540.50 | 2,522.45 | 1,467,900 |
| Sep 6, 2024 | 2,592.50 | 2,619.50 | 2,562.50 | 2,581.00 | 2,562.67 | 1,454,300 |
| Sep 5, 2024 | 2,600.00 | 2,685.00 | 2,568.00 | 2,612.00 | 2,593.45 | 1,344,500 |
| Sep 4, 2024 | 2,713.50 | 2,716.00 | 2,637.00 | 2,676.00 | 2,656.99 | 1,914,900 |
| Sep 3, 2024 | 2,782.50 | 2,822.00 | 2,782.00 | 2,819.00 | 2,798.98 | 899,200 |
| Sep 2, 2024 | 2,817.50 | 2,824.50 | 2,774.00 | 2,781.50 | 2,761.74 | 795,300 |
| Aug 30, 2024 | 2,766.00 | 2,827.50 | 2,766.00 | 2,808.00 | 2,788.05 | 2,764,000 |
| Aug 29, 2024 | 2,774.00 | 2,785.50 | 2,745.50 | 2,758.50 | 2,738.90 | 938,300 |
| Aug 28, 2024 | 2,757.50 | 2,781.00 | 2,728.00 | 2,772.00 | 2,752.31 | 1,038,700 |
| Aug 27, 2024 | 2,784.50 | 2,791.00 | 2,750.00 | 2,786.00 | 2,766.21 | 1,532,900 |
| Aug 26, 2024 | 2,813.00 | 2,819.50 | 2,763.00 | 2,776.50 | 2,756.78 | 758,300 |
| Aug 23, 2024 | 2,813.50 | 2,834.50 | 2,787.50 | 2,824.50 | 2,804.44 | 1,198,200 |
| Aug 22, 2024 | 2,742.00 | 2,825.00 | 2,741.00 | 2,800.00 | 2,780.11 | 1,395,300 |
| Aug 21, 2024 | 2,721.00 | 2,784.00 | 2,706.00 | 2,780.00 | 2,760.25 | 1,793,000 |
| Aug 20, 2024 | 2,739.00 | 2,773.00 | 2,723.00 | 2,726.00 | 2,706.64 | 1,439,000 |
| Aug 19, 2024 | 2,732.50 | 2,762.00 | 2,665.50 | 2,666.00 | 2,647.06 | 1,582,500 |
| Aug 16, 2024 | 2,730.00 | 2,779.50 | 2,712.50 | 2,762.00 | 2,742.38 | 1,586,300 |
| Aug 15, 2024 | 2,632.00 | 2,672.50 | 2,622.50 | 2,643.00 | 2,624.23 | 1,481,100 |
| Aug 14, 2024 | 2,651.50 | 2,695.00 | 2,609.00 | 2,682.00 | 2,662.95 | 2,127,100 |
| Aug 13, 2024 | 2,653.00 | 2,662.00 | 2,588.50 | 2,612.00 | 2,593.45 | 2,626,600 |
| Aug 9, 2024 | 2,867.00 | 2,867.00 | 2,537.00 | 2,576.00 | 2,557.70 | 5,634,300 |
| Aug 8, 2024 | 2,337.00 | 2,402.00 | 2,333.00 | 2,367.00 | 2,350.19 | 2,160,200 |
| Aug 7, 2024 | 2,325.00 | 2,466.50 | 2,314.50 | 2,387.00 | 2,370.04 | 3,625,800 |
| Aug 6, 2024 | 2,200.00 | 2,364.50 | 2,174.00 | 2,332.50 | 2,315.93 | 5,046,400 |
| Aug 5, 2024 | 2,266.00 | 2,311.50 | 1,954.50 | 1,978.00 | 1,963.95 | 3,334,600 |
| Aug 2, 2024 | 2,530.00 | 2,536.00 | 2,404.50 | 2,416.00 | 2,398.84 | 2,021,200 |
| Aug 1, 2024 | 2,730.00 | 2,734.50 | 2,612.50 | 2,636.50 | 2,617.77 | 1,511,500 |
| Jul 31, 2024 | 2,679.00 | 2,744.00 | 2,679.00 | 2,741.00 | 2,721.53 | 1,175,500 |
| Jul 30, 2024 | 2,711.50 | 2,717.00 | 2,672.50 | 2,706.50 | 2,687.27 | 1,199,500 |
| Jul 29, 2024 | 2,689.50 | 2,718.50 | 2,671.00 | 2,701.00 | 2,681.81 | 1,420,500 |
| Jul 26, 2024 | 2,631.50 | 2,660.00 | 2,605.00 | 2,639.50 | 2,620.75 | 1,298,400 |
| Jul 25, 2024 | 2,681.00 | 2,686.00 | 2,616.00 | 2,628.50 | 2,609.83 | 2,568,100 |
| Jul 24, 2024 | 2,785.00 | 2,812.50 | 2,748.50 | 2,752.00 | 2,732.45 | 1,300,400 |
| Jul 23, 2024 | 2,828.00 | 2,848.00 | 2,782.00 | 2,787.00 | 2,767.20 | 934,800 |
| Jul 22, 2024 | 2,822.00 | 2,827.50 | 2,783.00 | 2,786.50 | 2,766.71 | 1,137,400 |
| Jul 19, 2024 | 2,842.00 | 2,877.50 | 2,829.00 | 2,847.50 | 2,827.27 | 1,727,400 |
| Jul 18, 2024 | 2,900.00 | 2,922.50 | 2,834.50 | 2,834.50 | 2,814.36 | 2,359,500 |
| Jul 17, 2024 | 3,000.00 | 3,060.00 | 2,906.00 | 2,962.00 | 2,940.96 | 1,932,900 |
| Jul 16, 2024 | 3,020.00 | 3,030.00 | 2,981.50 | 2,985.50 | 2,964.29 | 1,163,600 |
| Jul 12, 2024 | 2,970.00 | 3,047.00 | 2,957.00 | 3,012.00 | 2,990.60 | 1,472,700 |
| Jul 11, 2024 | 3,030.00 | 3,040.00 | 2,975.50 | 2,985.50 | 2,964.29 | 1,447,600 |
| Jul 10, 2024 | 3,046.00 | 3,046.00 | 2,953.00 | 2,990.00 | 2,968.76 | 1,700,500 |
| Jul 9, 2024 | 3,001.00 | 3,046.00 | 2,993.00 | 3,046.00 | 3,024.36 | 1,573,600 |
| Jul 8, 2024 | 3,000.00 | 3,019.00 | 2,974.00 | 2,994.00 | 2,972.73 | 1,334,800 |
| Jul 5, 2024 | 3,030.00 | 3,059.00 | 3,012.00 | 3,014.00 | 2,992.59 | 1,319,400 |
| Jul 4, 2024 | 3,015.00 | 3,036.00 | 2,996.50 | 3,029.00 | 3,007.48 | 1,315,100 |
| Jul 3, 2024 | 3,039.00 | 3,046.00 | 2,977.50 | 2,988.00 | 2,966.77 | 1,392,600 |
| Jul 2, 2024 | 2,998.00 | 3,015.00 | 2,972.00 | 3,014.00 | 2,992.59 | 1,271,600 |
| Jul 1, 2024 | 3,020.00 | 3,035.00 | 2,998.50 | 3,009.00 | 2,987.63 | 1,350,900 |
| Jun 28, 2024 | 3,020.00 | 3,038.00 | 2,993.00 | 3,010.00 | 2,988.62 | 1,628,000 |
| Jun 27, 2024 | 2,950.00 | 2,981.50 | 2,936.00 | 2,975.50 | 2,954.36 | 1,142,200 |
| Jun 26, 2024 | 2,961.00 | 2,992.00 | 2,939.50 | 2,967.00 | 2,945.92 | 1,688,900 |
| Jun 25, 2024 | 2,929.50 | 2,951.00 | 2,897.50 | 2,936.50 | 2,915.64 | 1,887,100 |
| Jun 24, 2024 | 2,965.00 | 2,991.00 | 2,939.50 | 2,939.50 | 2,918.62 | 1,218,700 |
| Jun 21, 2024 | 2,965.00 | 2,986.00 | 2,952.00 | 2,965.00 | 2,943.94 | 4,223,800 |
| Jun 20, 2024 | 2,933.50 | 2,953.00 | 2,912.00 | 2,942.00 | 2,921.10 | 1,280,900 |
| Jun 19, 2024 | 2,946.50 | 2,966.00 | 2,921.50 | 2,940.00 | 2,919.12 | 1,648,200 |
| Jun 18, 2024 | 2,900.00 | 2,910.00 | 2,866.00 | 2,882.00 | 2,861.53 | 1,830,300 |
| Jun 17, 2024 | 2,878.50 | 2,918.50 | 2,838.50 | 2,900.00 | 2,879.40 | 1,740,200 |
| Jun 14, 2024 | 2,873.50 | 2,927.00 | 2,857.00 | 2,901.00 | 2,880.39 | 2,532,200 |
| Jun 13, 2024 | 2,887.50 | 2,933.00 | 2,857.00 | 2,905.00 | 2,884.36 | 2,697,200 |
| Jun 12, 2024 | 2,900.00 | 2,915.50 | 2,839.50 | 2,845.00 | 2,824.79 | 1,638,000 |
| Jun 11, 2024 | 2,885.50 | 2,903.00 | 2,856.00 | 2,867.00 | 2,846.63 | 1,279,600 |
| Jun 10, 2024 | 2,893.00 | 2,906.50 | 2,845.00 | 2,885.00 | 2,864.51 | 1,255,700 |
| Jun 7, 2024 | 2,925.00 | 2,958.50 | 2,906.50 | 2,910.00 | 2,889.33 | 2,003,800 |
| Jun 6, 2024 | 2,901.00 | 2,925.00 | 2,861.00 | 2,916.00 | 2,895.29 | 2,652,500 |
| Jun 5, 2024 | 2,850.00 | 2,877.00 | 2,835.00 | 2,836.50 | 2,816.35 | 1,955,300 |
| Jun 4, 2024 | 2,806.50 | 2,890.50 | 2,797.00 | 2,865.50 | 2,845.14 | 2,765,300 |
| Jun 3, 2024 | 2,790.00 | 2,818.50 | 2,751.50 | 2,806.50 | 2,786.56 | 3,065,500 |
| May 31, 2024 | 2,706.00 | 2,743.50 | 2,694.00 | 2,743.50 | 2,724.01 | 6,509,300 |
| May 30, 2024 | 2,783.00 | 2,788.50 | 2,736.50 | 2,756.00 | 2,736.42 | 2,921,400 |
| May 29, 2024 | 2,811.00 | 2,842.50 | 2,783.50 | 2,783.50 | 2,763.73 | 2,242,700 |
| May 28, 2024 | 2,845.00 | 2,861.00 | 2,818.50 | 2,838.00 | 2,817.84 | 2,421,400 |
| May 27, 2024 | 2,869.00 | 2,874.50 | 2,840.50 | 2,854.50 | 2,834.22 | 2,173,600 |
| May 24, 2024 | 2,880.00 | 2,907.00 | 2,868.50 | 2,868.50 | 2,848.12 | 2,726,100 |
| May 23, 2024 | 2,950.00 | 2,964.00 | 2,881.50 | 2,910.00 | 2,889.33 | 3,673,000 |
| May 22, 2024 | 3,021.00 | 3,026.00 | 2,940.00 | 2,946.00 | 2,925.07 | 3,044,000 |
| May 21, 2024 | 3,111.00 | 3,125.00 | 3,069.00 | 3,078.00 | 3,056.14 | 1,443,900 |
| May 20, 2024 | 3,095.00 | 3,150.00 | 3,077.00 | 3,128.00 | 3,105.78 | 1,324,500 |
| May 17, 2024 | 3,162.00 | 3,179.00 | 3,110.00 | 3,115.00 | 3,092.87 | 2,139,400 |
| May 16, 2024 | 3,196.00 | 3,276.00 | 3,190.00 | 3,256.00 | 3,232.87 | 1,684,100 |
| May 15, 2024 | 3,188.00 | 3,228.00 | 3,159.00 | 3,200.00 | 3,177.27 | 2,163,200 |
| May 14, 2024 | 3,320.00 | 3,330.00 | 3,116.00 | 3,125.00 | 3,102.80 | 3,693,200 |
| May 13, 2024 | 3,500.00 | 3,536.00 | 3,320.00 | 3,320.00 | 3,296.42 | 3,510,500 |
| May 10, 2024 | 3,360.00 | 3,421.00 | 3,333.00 | 3,360.00 | 3,336.13 | 2,384,000 |
| May 9, 2024 | 3,293.00 | 3,371.00 | 3,278.00 | 3,341.00 | 3,317.27 | 1,562,900 |
| May 8, 2024 | 3,269.00 | 3,310.00 | 3,242.00 | 3,290.00 | 3,266.63 | 1,649,000 |
| May 7, 2024 | 3,230.00 | 3,292.00 | 3,219.00 | 3,272.00 | 3,248.76 | 2,194,100 |
| May 2, 2024 | 3,199.00 | 3,210.00 | 3,171.00 | 3,184.00 | 3,161.38 | 806,000 |
| May 1, 2024 | 3,200.00 | 3,243.00 | 3,195.00 | 3,237.00 | 3,214.01 | 1,020,800 |
| Apr 30, 2024 | 3,241.00 | 3,262.00 | 3,199.00 | 3,262.00 | 3,238.83 | 1,386,200 |
| Apr 26, 2024 | 3,149.00 | 3,189.00 | 3,128.00 | 3,171.00 | 3,148.47 | 1,312,900 |
| Apr 25, 2024 | 3,187.00 | 3,213.00 | 3,149.00 | 3,149.00 | 3,126.63 | 1,189,700 |
| Apr 24, 2024 | 3,172.00 | 3,255.00 | 3,152.00 | 3,252.00 | 3,228.90 | 1,851,600 |
| Apr 23, 2024 | 3,185.00 | 3,195.00 | 3,103.00 | 3,133.00 | 3,110.74 | 1,555,900 |
| Apr 22, 2024 | 3,155.00 | 3,180.00 | 3,103.00 | 3,164.00 | 3,141.52 | 1,991,400 |
| Apr 19, 2024 | 3,241.00 | 3,243.00 | 3,133.00 | 3,165.00 | 3,142.52 | 1,729,700 |
| Apr 18, 2024 | 3,245.00 | 3,308.00 | 3,218.00 | 3,295.00 | 3,271.59 | 1,100,900 |
| Apr 17, 2024 | 3,352.00 | 3,361.00 | 3,263.00 | 3,278.00 | 3,254.71 | 1,389,100 |
| Apr 16, 2024 | 3,377.00 | 3,406.00 | 3,339.00 | 3,354.00 | 3,330.17 | 1,695,100 |
| Apr 15, 2024 | 3,470.00 | 3,506.00 | 3,442.00 | 3,486.00 | 3,461.24 | 986,500 |
| Apr 12, 2024 | 3,500.00 | 3,531.00 | 3,491.00 | 3,498.00 | 3,473.15 | 1,175,200 |
| Apr 11, 2024 | 3,431.00 | 3,516.00 | 3,431.00 | 3,496.00 | 3,471.17 | 960,100 |
| Apr 10, 2024 | 3,457.00 | 3,489.00 | 3,437.00 | 3,477.00 | 3,452.30 | 770,900 |
| Apr 9, 2024 | 3,476.00 | 3,492.00 | 3,448.00 | 3,470.00 | 3,445.35 | 1,019,600 |
| Apr 8, 2024 | 3,500.00 | 3,514.00 | 3,459.00 | 3,470.00 | 3,445.35 | 770,000 |
| Apr 5, 2024 | 3,450.00 | 3,485.00 | 3,406.00 | 3,451.00 | 3,426.49 | 1,826,000 |
| Apr 4, 2024 | 3,468.00 | 3,518.00 | 3,449.00 | 3,489.00 | 3,464.22 | 977,100 |
| Apr 3, 2024 | 3,435.00 | 3,488.00 | 3,406.00 | 3,421.00 | 3,396.70 | 1,668,800 |
| Apr 2, 2024 | 3,531.00 | 3,531.00 | 3,462.00 | 3,477.00 | 3,452.30 | 1,518,300 |
| Apr 1, 2024 | 3,630.00 | 3,630.00 | 3,501.00 | 3,508.00 | 3,483.08 | 1,379,100 |
| Mar 29, 2024 | 3,635.00 | 3,649.00 | 3,582.00 | 3,591.00 | 3,565.49 | 376,900 |
| Mar 28, 2024 | 26.00 Dividend | |||||
| Mar 28, 2024 | 3,660.00 | 3,678.00 | 3,574.00 | 3,609.00 | 3,583.36 | 1,929,000 |
| Mar 27, 2024 | 3,660.00 | 3,660.00 | 3,578.00 | 3,618.00 | 3,566.48 | 1,805,100 |
| Mar 26, 2024 | 3,619.00 | 3,657.00 | 3,608.00 | 3,635.00 | 3,583.24 | 1,703,600 |
| Mar 25, 2024 | 3,615.00 | 3,677.00 | 3,601.00 | 3,625.00 | 3,573.38 | 2,147,100 |
| Mar 22, 2024 | 3,538.00 | 3,666.00 | 3,522.00 | 3,644.00 | 3,592.11 | 3,597,500 |
| Mar 21, 2024 | 3,500.00 | 3,500.00 | 3,430.00 | 3,494.00 | 3,444.25 | 2,198,500 |
| Mar 19, 2024 | 3,351.00 | 3,376.00 | 3,308.00 | 3,370.00 | 3,322.02 | 1,759,600 |
| Mar 18, 2024 | 3,320.00 | 3,371.00 | 3,314.00 | 3,371.00 | 3,323.00 | 1,851,100 |
| Mar 15, 2024 | 3,263.00 | 3,307.00 | 3,227.00 | 3,295.00 | 3,248.08 | 2,004,700 |
| Mar 14, 2024 | 3,246.00 | 3,274.00 | 3,196.00 | 3,274.00 | 3,227.38 | 2,125,500 |
| Mar 13, 2024 | 3,277.00 | 3,335.00 | 3,227.00 | 3,265.00 | 3,218.51 | 2,436,600 |
| Mar 12, 2024 | 3,323.00 | 3,334.00 | 3,267.00 | 3,309.00 | 3,261.88 | 2,305,300 |
| Mar 11, 2024 | 3,428.00 | 3,437.00 | 3,343.00 | 3,388.00 | 3,339.76 | 1,350,800 |
| Mar 8, 2024 | 3,457.00 | 3,512.00 | 3,451.00 | 3,498.00 | 3,448.19 | 2,682,100 |
| Mar 7, 2024 | 3,530.00 | 3,540.00 | 3,476.00 | 3,502.00 | 3,452.14 | 1,179,000 |
| Mar 6, 2024 | 3,403.00 | 3,504.00 | 3,387.00 | 3,499.00 | 3,449.18 | 1,708,200 |
| Mar 5, 2024 | 3,479.00 | 3,487.00 | 3,450.00 | 3,456.00 | 3,406.79 | 1,621,100 |
| Mar 4, 2024 | 3,547.00 | 3,561.00 | 3,464.00 | 3,489.00 | 3,439.32 | 2,307,000 |
| Mar 1, 2024 | 3,527.00 | 3,572.00 | 3,508.00 | 3,538.00 | 3,487.62 | 1,654,500 |
| Feb 29, 2024 | 3,553.00 | 3,565.00 | 3,502.00 | 3,546.00 | 3,495.51 | 2,617,800 |
| Feb 28, 2024 | 3,510.00 | 3,556.00 | 3,495.00 | 3,531.00 | 3,480.72 | 1,541,300 |
| Feb 27, 2024 | 3,471.00 | 3,539.00 | 3,471.00 | 3,533.00 | 3,482.69 | 1,810,600 |
| Feb 26, 2024 | 3,400.00 | 3,510.00 | 3,400.00 | 3,480.00 | 3,430.45 | 2,264,000 |
| Feb 22, 2024 | 3,398.00 | 3,412.00 | 3,355.00 | 3,376.00 | 3,327.93 | 1,776,200 |
| Feb 21, 2024 | 3,330.00 | 3,354.00 | 3,311.00 | 3,340.00 | 3,292.44 | 1,687,300 |
| Feb 20, 2024 | 3,332.00 | 3,393.00 | 3,307.00 | 3,377.00 | 3,328.92 | 1,884,400 |
| Feb 19, 2024 | 3,311.00 | 3,360.00 | 3,291.00 | 3,332.00 | 3,284.56 | 1,267,600 |
| Feb 16, 2024 | 3,366.00 | 3,382.00 | 3,313.00 | 3,323.00 | 3,275.68 | 2,067,100 |
| Feb 15, 2024 | 3,286.00 | 3,364.00 | 3,262.00 | 3,333.00 | 3,285.54 | 2,556,500 |
| Feb 14, 2024 | 3,187.00 | 3,246.00 | 3,136.00 | 3,224.00 | 3,178.09 | 2,187,300 |
| Feb 13, 2024 | 3,285.00 | 3,286.00 | 3,175.00 | 3,227.00 | 3,181.05 | 3,703,800 |
| Feb 9, 2024 | 3,308.00 | 3,310.00 | 3,191.00 | 3,244.00 | 3,197.81 | 6,724,200 |
| Feb 8, 2024 | 2,879.00 | 2,907.00 | 2,820.50 | 2,878.00 | 2,837.02 | 1,695,500 |
| Feb 7, 2024 | 2,846.00 | 2,867.50 | 2,807.50 | 2,867.50 | 2,826.67 | 1,209,200 |
| Feb 6, 2024 | 2,887.50 | 2,892.00 | 2,832.00 | 2,848.00 | 2,807.45 | 1,611,800 |
| Feb 5, 2024 | 2,903.00 | 2,930.00 | 2,885.00 | 2,907.00 | 2,865.61 | 1,003,100 |
| Feb 2, 2024 | 2,902.50 | 2,935.00 | 2,885.50 | 2,889.00 | 2,847.86 | 1,055,900 |
| Feb 1, 2024 | 2,900.00 | 2,912.50 | 2,866.00 | 2,869.00 | 2,828.15 | 1,304,000 |
| Jan 31, 2024 | 2,902.00 | 2,938.50 | 2,901.50 | 2,938.50 | 2,896.66 | 1,100,100 |
| Jan 30, 2024 | 2,962.00 | 2,972.00 | 2,936.00 | 2,949.50 | 2,907.50 | 766,200 |
| Jan 29, 2024 | 2,923.00 | 2,971.00 | 2,920.50 | 2,955.00 | 2,912.92 | 1,111,300 |
| Jan 26, 2024 | 2,953.00 | 2,954.00 | 2,886.50 | 2,903.00 | 2,861.66 | 1,692,300 |
| Jan 25, 2024 | 2,969.50 | 2,982.50 | 2,948.50 | 2,973.00 | 2,930.67 | 923,600 |
| Jan 24, 2024 | 2,988.50 | 2,991.50 | 2,940.00 | 2,958.50 | 2,916.37 | 1,113,900 |
| Jan 23, 2024 | 3,024.00 | 3,048.00 | 2,994.50 | 3,013.00 | 2,970.10 | 1,125,300 |
| Jan 22, 2024 | 2,970.00 | 3,008.00 | 2,947.00 | 2,994.50 | 2,951.86 | 2,098,200 |
| Jan 19, 2024 | 2,959.00 | 2,975.00 | 2,939.00 | 2,969.50 | 2,927.22 | 1,968,300 |
| Jan 18, 2024 | 2,935.00 | 2,956.50 | 2,923.00 | 2,923.50 | 2,881.87 | 1,228,700 |
| Jan 17, 2024 | 2,998.50 | 3,055.00 | 2,956.50 | 2,967.50 | 2,925.25 | 2,318,900 |
| Jan 16, 2024 | 3,011.00 | 3,110.00 | 2,978.00 | 3,049.00 | 3,005.59 | 2,046,000 |
| Jan 15, 2024 | 3,011.00 | 3,011.00 | 2,978.00 | 2,989.00 | 2,946.44 | 122,100 |
| Jan 12, 2024 | 2,998.00 | 3,020.00 | 2,961.00 | 3,008.00 | 2,965.17 | 2,039,600 |
| Jan 11, 2024 | 2,930.00 | 2,957.00 | 2,915.50 | 2,950.00 | 2,908.00 | 1,581,600 |
| Jan 10, 2024 | 2,857.00 | 2,907.00 | 2,848.00 | 2,899.00 | 2,857.72 | 1,279,100 |
| Jan 9, 2024 | 2,788.50 | 2,851.00 | 2,772.50 | 2,851.00 | 2,810.41 | 1,664,100 |
| Jan 5, 2024 | 2,765.00 | 2,791.50 | 2,718.00 | 2,754.50 | 2,715.28 | 1,215,500 |
| Jan 4, 2024 | 2,792.50 | 2,802.00 | 2,753.50 | 2,782.50 | 2,742.88 | 1,496,400 |
| Dec 29, 2023 | 2,863.00 | 2,871.50 | 2,839.00 | 2,852.50 | 2,811.88 | 681,200 |
| Dec 28, 2023 | 2,838.50 | 2,864.00 | 2,831.00 | 2,859.00 | 2,818.29 | 560,800 |
| Dec 27, 2023 | 2,824.00 | 2,879.00 | 2,824.00 | 2,853.50 | 2,812.87 | 995,500 |
| Dec 26, 2023 | 2,800.00 | 2,840.50 | 2,787.00 | 2,829.50 | 2,789.21 | 932,400 |
| Dec 25, 2023 | 2,858.00 | 2,858.00 | 2,814.50 | 2,822.50 | 2,782.31 | 608,000 |
Related Tickers
RAA.F RATIONAL Aktiengesellschaft
832.00
-1.13%
6268.T Nabtesco Corporation
2,751.50
+0.75%
1133.HK HARBIN ELECTRIC
2.450
+1.24%
6324.T Harmonic Drive Systems Inc.
3,200.00
+15.48%
SXI Standex International Corporation
189.99
-1.04%
NCH2.F thyssenkrupp nucera AG & Co. KGaA
10.20
+0.69%
6954.T Fanuc Corporation
4,044.00
+0.67%
2208.HK Goldwind Science&Technology Co., Ltd.
6.880
-2.55%
ENOV Enovis Corporation
43.12
+1.48%
7011.T Mitsubishi Heavy Industries, Ltd.
2,226.50
-0.45%