1,144.00
+6.00
+(0.53%)
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 |
|---|---|---|---|---|---|---|
| Jan 30, 2025 | 1,130.00 | 1,152.00 | 1,130.00 | 1,144.00 | 1,144.00 | 202,300 |
| Jan 29, 2025 | 1,104.00 | 1,145.00 | 1,104.00 | 1,138.00 | 1,138.00 | 268,600 |
| Jan 28, 2025 | 1,135.00 | 1,153.00 | 1,127.00 | 1,134.00 | 1,134.00 | 240,200 |
| Jan 27, 2025 | 1,099.00 | 1,163.00 | 1,095.00 | 1,135.00 | 1,135.00 | 479,200 |
| Jan 24, 2025 | 1,071.00 | 1,093.00 | 1,070.00 | 1,093.00 | 1,093.00 | 226,500 |
| Jan 23, 2025 | 1,079.00 | 1,088.00 | 1,071.00 | 1,076.00 | 1,076.00 | 176,500 |
| Jan 22, 2025 | 1,118.00 | 1,122.00 | 1,078.00 | 1,079.00 | 1,079.00 | 293,400 |
| Jan 21, 2025 | 1,103.00 | 1,117.00 | 1,100.00 | 1,112.00 | 1,112.00 | 147,800 |
| Jan 20, 2025 | 1,098.00 | 1,120.00 | 1,090.00 | 1,115.00 | 1,115.00 | 210,400 |
| Jan 17, 2025 | 1,090.00 | 1,100.00 | 1,078.00 | 1,087.00 | 1,087.00 | 432,700 |
| Jan 16, 2025 | 1,076.00 | 1,097.00 | 1,051.00 | 1,071.00 | 1,071.00 | 468,700 |
| Jan 15, 2025 | 997.00 | 1,095.00 | 990.00 | 1,087.00 | 1,087.00 | 980,100 |
| Jan 14, 2025 | 988.00 | 994.00 | 967.00 | 990.00 | 990.00 | 748,400 |
| Jan 10, 2025 | 973.00 | 984.00 | 967.00 | 975.00 | 975.00 | 390,600 |
| Jan 9, 2025 | 1,007.00 | 1,011.00 | 974.00 | 977.00 | 977.00 | 719,500 |
| Jan 8, 2025 | 1,024.00 | 1,029.00 | 1,015.00 | 1,016.00 | 1,016.00 | 237,000 |
| Jan 7, 2025 | 1,068.00 | 1,069.00 | 1,023.00 | 1,035.00 | 1,035.00 | 300,400 |
| Jan 6, 2025 | 1,051.00 | 1,058.00 | 1,031.00 | 1,048.00 | 1,048.00 | 361,200 |
| Dec 30, 2024 | 1,024.00 | 1,037.00 | 1,020.00 | 1,036.00 | 1,036.00 | 236,200 |
| Dec 27, 2024 | 1,017.00 | 1,028.00 | 1,007.00 | 1,024.00 | 1,024.00 | 252,100 |
| Dec 26, 2024 | 1,010.00 | 1,021.00 | 1,007.00 | 1,021.00 | 1,021.00 | 407,900 |
| Dec 25, 2024 | 1,010.00 | 1,016.00 | 996.00 | 1,009.00 | 1,009.00 | 234,200 |
| Dec 24, 2024 | 1,013.00 | 1,013.00 | 996.00 | 1,008.00 | 1,008.00 | 301,200 |
| Dec 23, 2024 | 998.00 | 1,005.00 | 985.00 | 1,004.00 | 1,004.00 | 474,300 |
| Dec 20, 2024 | 1,020.00 | 1,038.00 | 1,000.00 | 1,006.00 | 1,006.00 | 374,200 |
| Dec 19, 2024 | 1,015.00 | 1,026.00 | 1,005.00 | 1,018.00 | 1,018.00 | 314,300 |
| Dec 18, 2024 | 1,045.00 | 1,055.00 | 1,014.00 | 1,017.00 | 1,017.00 | 493,500 |
| Dec 17, 2024 | 1,049.00 | 1,054.00 | 1,026.00 | 1,047.00 | 1,047.00 | 448,800 |
| Dec 16, 2024 | 1,050.00 | 1,062.00 | 1,043.00 | 1,050.00 | 1,050.00 | 464,100 |
| Dec 13, 2024 | 1,063.00 | 1,067.00 | 1,052.00 | 1,055.00 | 1,055.00 | 262,300 |
| Dec 12, 2024 | 1,073.00 | 1,085.00 | 1,058.00 | 1,085.00 | 1,085.00 | 190,600 |
| Dec 11, 2024 | 1,096.00 | 1,096.00 | 1,063.00 | 1,075.00 | 1,075.00 | 246,400 |
| Dec 10, 2024 | 1,115.00 | 1,122.00 | 1,077.00 | 1,096.00 | 1,096.00 | 364,600 |
| Dec 9, 2024 | 1,126.00 | 1,144.00 | 1,100.00 | 1,115.00 | 1,115.00 | 430,400 |
| Dec 6, 2024 | 1,081.00 | 1,130.00 | 1,078.00 | 1,130.00 | 1,130.00 | 537,100 |
| Dec 5, 2024 | 1,073.00 | 1,085.00 | 1,068.00 | 1,081.00 | 1,081.00 | 332,400 |
| Dec 4, 2024 | 1,031.00 | 1,072.00 | 1,024.00 | 1,068.00 | 1,068.00 | 449,600 |
| Dec 3, 2024 | 1,050.00 | 1,067.00 | 1,021.00 | 1,027.00 | 1,027.00 | 538,900 |
| Dec 2, 2024 | 1,060.00 | 1,092.00 | 1,051.00 | 1,054.00 | 1,054.00 | 367,400 |
| Nov 29, 2024 | 1,100.00 | 1,100.00 | 1,058.00 | 1,062.00 | 1,062.00 | 238,100 |
| Nov 28, 2024 | 1,096.00 | 1,108.00 | 1,083.00 | 1,100.00 | 1,100.00 | 207,300 |
| Nov 27, 2024 | 1,090.00 | 1,100.00 | 1,077.00 | 1,096.00 | 1,096.00 | 280,600 |
| Nov 26, 2024 | 1,099.00 | 1,110.00 | 1,081.00 | 1,097.00 | 1,097.00 | 314,700 |
| Nov 25, 2024 | 1,080.00 | 1,097.00 | 1,072.00 | 1,089.00 | 1,089.00 | 439,900 |
| Nov 22, 2024 | 1,060.00 | 1,070.00 | 1,032.00 | 1,050.00 | 1,050.00 | 529,600 |
| Nov 21, 2024 | 1,012.00 | 1,075.00 | 1,006.00 | 1,065.00 | 1,065.00 | 722,200 |
| Nov 20, 2024 | 1,000.00 | 1,030.00 | 999.00 | 1,000.00 | 1,000.00 | 722,300 |
| Nov 19, 2024 | 1,000.00 | 1,020.00 | 972.00 | 991.00 | 991.00 | 1,157,800 |
| Nov 18, 2024 | 1,026.00 | 1,028.00 | 999.00 | 1,008.00 | 1,008.00 | 947,900 |
| Nov 15, 2024 | 1,080.00 | 1,090.00 | 1,040.00 | 1,041.00 | 1,041.00 | 1,948,900 |
| Nov 14, 2024 | 1,300.00 | 1,301.00 | 1,268.00 | 1,269.00 | 1,269.00 | 389,500 |
| Nov 13, 2024 | 1,310.00 | 1,331.00 | 1,305.00 | 1,315.00 | 1,315.00 | 411,000 |
| Nov 12, 2024 | 1,305.00 | 1,322.00 | 1,301.00 | 1,308.00 | 1,308.00 | 285,800 |
| Nov 11, 2024 | 1,292.00 | 1,312.00 | 1,288.00 | 1,301.00 | 1,301.00 | 243,400 |
| Nov 8, 2024 | 1,332.00 | 1,335.00 | 1,300.00 | 1,301.00 | 1,301.00 | 244,800 |
| Nov 7, 2024 | 1,310.00 | 1,330.00 | 1,303.00 | 1,330.00 | 1,330.00 | 268,600 |
| Nov 6, 2024 | 1,300.00 | 1,324.00 | 1,297.00 | 1,311.00 | 1,311.00 | 301,700 |
| Nov 5, 2024 | 1,295.00 | 1,303.00 | 1,282.00 | 1,293.00 | 1,293.00 | 214,600 |
| Nov 1, 2024 | 1,297.00 | 1,301.00 | 1,282.00 | 1,291.00 | 1,291.00 | 243,600 |
| Oct 31, 2024 | 1,290.00 | 1,317.00 | 1,281.00 | 1,310.00 | 1,310.00 | 389,300 |
| Oct 30, 2024 | 1,276.00 | 1,288.00 | 1,269.00 | 1,277.00 | 1,277.00 | 442,800 |
| Oct 29, 2024 | 1,293.00 | 1,293.00 | 1,270.00 | 1,276.00 | 1,276.00 | 244,200 |
| Oct 28, 2024 | 1,252.00 | 1,292.00 | 1,244.00 | 1,291.00 | 1,291.00 | 316,600 |
| Oct 25, 2024 | 1,250.00 | 1,265.00 | 1,247.00 | 1,250.00 | 1,250.00 | 289,800 |
| Oct 24, 2024 | 1,277.00 | 1,280.00 | 1,248.00 | 1,255.00 | 1,255.00 | 277,300 |
| Oct 23, 2024 | 1,275.00 | 1,298.00 | 1,275.00 | 1,287.00 | 1,287.00 | 270,700 |
| Oct 22, 2024 | 1,290.00 | 1,290.00 | 1,267.00 | 1,275.00 | 1,275.00 | 342,500 |
| Oct 21, 2024 | 1,323.00 | 1,336.00 | 1,296.00 | 1,303.00 | 1,303.00 | 334,200 |
| Oct 18, 2024 | 1,346.00 | 1,346.00 | 1,300.00 | 1,306.00 | 1,306.00 | 324,100 |
| Oct 17, 2024 | 1,342.00 | 1,380.00 | 1,337.00 | 1,349.00 | 1,349.00 | 350,700 |
| Oct 16, 2024 | 1,320.00 | 1,348.00 | 1,306.00 | 1,335.00 | 1,335.00 | 447,600 |
| Oct 15, 2024 | 1,350.00 | 1,373.00 | 1,348.00 | 1,368.00 | 1,368.00 | 240,100 |
| Oct 11, 2024 | 1,383.00 | 1,383.00 | 1,346.00 | 1,346.00 | 1,346.00 | 305,300 |
| Oct 10, 2024 | 1,390.00 | 1,395.00 | 1,372.00 | 1,383.00 | 1,383.00 | 169,500 |
| Oct 9, 2024 | 1,405.00 | 1,409.00 | 1,382.00 | 1,389.00 | 1,389.00 | 205,700 |
| Oct 8, 2024 | 1,410.00 | 1,418.00 | 1,391.00 | 1,394.00 | 1,394.00 | 246,800 |
| Oct 7, 2024 | 1,439.00 | 1,439.00 | 1,419.00 | 1,419.00 | 1,419.00 | 243,300 |
| Oct 4, 2024 | 1,425.00 | 1,426.00 | 1,404.00 | 1,414.00 | 1,414.00 | 145,400 |
| Oct 3, 2024 | 1,420.00 | 1,430.00 | 1,411.00 | 1,420.00 | 1,420.00 | 247,000 |
| Oct 2, 2024 | 1,402.00 | 1,421.00 | 1,389.00 | 1,390.00 | 1,390.00 | 204,000 |
| Oct 1, 2024 | 1,420.00 | 1,425.00 | 1,407.00 | 1,424.00 | 1,424.00 | 146,300 |
| Sep 30, 2024 | 1,389.00 | 1,413.00 | 1,376.00 | 1,400.00 | 1,400.00 | 296,100 |
| Sep 27, 2024 | 1,440.00 | 1,473.00 | 1,431.00 | 1,449.00 | 1,449.00 | 295,300 |
| Sep 26, 2024 | 1,423.00 | 1,430.00 | 1,411.00 | 1,425.00 | 1,425.00 | 140,400 |
| Sep 25, 2024 | 1,415.00 | 1,430.00 | 1,395.00 | 1,410.00 | 1,410.00 | 165,800 |
| Sep 24, 2024 | 1,413.00 | 1,417.00 | 1,388.00 | 1,413.00 | 1,413.00 | 194,000 |
| Sep 20, 2024 | 1,420.00 | 1,420.00 | 1,381.00 | 1,401.00 | 1,401.00 | 391,600 |
| Sep 19, 2024 | 1,405.00 | 1,417.00 | 1,399.00 | 1,400.00 | 1,400.00 | 220,700 |
| Sep 18, 2024 | 1,391.00 | 1,405.00 | 1,370.00 | 1,377.00 | 1,377.00 | 164,000 |
| Sep 17, 2024 | 1,373.00 | 1,389.00 | 1,363.00 | 1,384.00 | 1,384.00 | 173,900 |
| Sep 13, 2024 | 1,401.00 | 1,402.00 | 1,370.00 | 1,371.00 | 1,371.00 | 153,500 |
| Sep 12, 2024 | 1,429.00 | 1,445.00 | 1,402.00 | 1,411.00 | 1,411.00 | 350,200 |
| Sep 11, 2024 | 1,410.00 | 1,427.00 | 1,388.00 | 1,408.00 | 1,408.00 | 347,900 |
| Sep 10, 2024 | 1,359.00 | 1,407.00 | 1,357.00 | 1,401.00 | 1,401.00 | 272,900 |
| Sep 9, 2024 | 1,321.00 | 1,357.00 | 1,317.00 | 1,356.00 | 1,356.00 | 314,200 |
| Sep 6, 2024 | 1,381.00 | 1,392.00 | 1,348.00 | 1,364.00 | 1,364.00 | 254,200 |
| Sep 5, 2024 | 1,342.00 | 1,382.00 | 1,333.00 | 1,370.00 | 1,370.00 | 239,800 |
| Sep 4, 2024 | 1,335.00 | 1,368.00 | 1,331.00 | 1,352.00 | 1,352.00 | 292,900 |
| Sep 3, 2024 | 1,381.00 | 1,396.00 | 1,376.00 | 1,395.00 | 1,395.00 | 200,600 |
| Sep 2, 2024 | 1,400.00 | 1,400.00 | 1,375.00 | 1,386.00 | 1,386.00 | 147,000 |
| Aug 30, 2024 | 1,375.00 | 1,394.00 | 1,367.00 | 1,377.00 | 1,377.00 | 215,700 |
| Aug 29, 2024 | 1,398.00 | 1,402.00 | 1,370.00 | 1,371.00 | 1,371.00 | 258,800 |
| Aug 28, 2024 | 1,411.00 | 1,416.00 | 1,384.00 | 1,398.00 | 1,398.00 | 256,800 |
| Aug 27, 2024 | 1,401.00 | 1,423.00 | 1,379.00 | 1,423.00 | 1,423.00 | 242,100 |
| Aug 26, 2024 | 1,332.00 | 1,400.00 | 1,330.00 | 1,390.00 | 1,390.00 | 431,600 |
| Aug 23, 2024 | 1,361.00 | 1,366.00 | 1,312.00 | 1,332.00 | 1,332.00 | 343,400 |
| Aug 22, 2024 | 1,379.00 | 1,381.00 | 1,360.00 | 1,374.00 | 1,374.00 | 109,700 |
| Aug 21, 2024 | 1,350.00 | 1,378.00 | 1,344.00 | 1,368.00 | 1,368.00 | 230,900 |
| Aug 20, 2024 | 1,341.00 | 1,359.00 | 1,323.00 | 1,357.00 | 1,357.00 | 299,800 |
| Aug 19, 2024 | 1,320.00 | 1,338.00 | 1,303.00 | 1,311.00 | 1,311.00 | 278,800 |
| Aug 16, 2024 | 1,335.00 | 1,348.00 | 1,313.00 | 1,335.00 | 1,335.00 | 278,100 |
| Aug 15, 2024 | 1,270.00 | 1,311.00 | 1,269.00 | 1,305.00 | 1,305.00 | 280,100 |
| Aug 14, 2024 | 1,284.00 | 1,301.00 | 1,263.00 | 1,284.00 | 1,284.00 | 366,300 |
| Aug 13, 2024 | 1,244.00 | 1,287.00 | 1,234.00 | 1,286.00 | 1,286.00 | 499,500 |
| Aug 9, 2024 | 1,310.00 | 1,333.00 | 1,223.00 | 1,244.00 | 1,244.00 | 865,900 |
| Aug 8, 2024 | 1,208.00 | 1,288.00 | 1,206.00 | 1,274.00 | 1,274.00 | 726,200 |
| Aug 7, 2024 | 1,235.00 | 1,273.00 | 1,198.00 | 1,230.00 | 1,230.00 | 594,800 |
| Aug 6, 2024 | 1,107.00 | 1,247.00 | 1,107.00 | 1,237.00 | 1,237.00 | 1,039,300 |
| Aug 5, 2024 | 1,228.00 | 1,237.00 | 1,022.00 | 1,047.00 | 1,047.00 | 1,624,400 |
| Aug 2, 2024 | 1,257.00 | 1,339.00 | 1,223.00 | 1,283.00 | 1,283.00 | 2,161,200 |
| Aug 1, 2024 | 1,516.00 | 1,518.00 | 1,464.00 | 1,467.00 | 1,467.00 | 470,100 |
| Jul 31, 2024 | 1,520.00 | 1,532.00 | 1,504.00 | 1,532.00 | 1,532.00 | 324,700 |
| Jul 30, 2024 | 1,532.00 | 1,550.00 | 1,524.00 | 1,535.00 | 1,535.00 | 194,300 |
| Jul 29, 2024 | 1,486.00 | 1,536.00 | 1,485.00 | 1,525.00 | 1,525.00 | 330,100 |
| Jul 26, 2024 | 1,524.00 | 1,557.00 | 1,498.00 | 1,498.00 | 1,498.00 | 483,500 |
| Jul 25, 2024 | 1,550.00 | 1,614.00 | 1,527.00 | 1,528.00 | 1,528.00 | 584,200 |
| Jul 24, 2024 | 1,572.00 | 1,600.00 | 1,530.00 | 1,573.00 | 1,573.00 | 644,400 |
| Jul 23, 2024 | 1,530.00 | 1,557.00 | 1,523.00 | 1,539.00 | 1,539.00 | 410,800 |
| Jul 22, 2024 | 1,550.00 | 1,583.00 | 1,532.00 | 1,535.00 | 1,535.00 | 820,200 |
| Jul 19, 2024 | 1,502.00 | 1,503.00 | 1,468.00 | 1,480.00 | 1,480.00 | 609,700 |
| Jul 18, 2024 | 1,519.00 | 1,531.00 | 1,501.00 | 1,503.00 | 1,503.00 | 278,500 |
| Jul 17, 2024 | 1,499.00 | 1,526.00 | 1,493.00 | 1,515.00 | 1,515.00 | 448,600 |
| Jul 16, 2024 | 1,551.00 | 1,551.00 | 1,500.00 | 1,501.00 | 1,501.00 | 408,100 |
| Jul 12, 2024 | 1,548.00 | 1,588.00 | 1,545.00 | 1,567.00 | 1,567.00 | 249,000 |
| Jul 11, 2024 | 1,539.00 | 1,551.00 | 1,529.00 | 1,551.00 | 1,551.00 | 196,900 |
| Jul 10, 2024 | 1,521.00 | 1,535.00 | 1,505.00 | 1,528.00 | 1,528.00 | 243,200 |
| Jul 9, 2024 | 1,523.00 | 1,538.00 | 1,507.00 | 1,522.00 | 1,522.00 | 244,300 |
| Jul 8, 2024 | 1,538.00 | 1,547.00 | 1,511.00 | 1,531.00 | 1,531.00 | 205,100 |
| Jul 5, 2024 | 1,530.00 | 1,539.00 | 1,526.00 | 1,532.00 | 1,532.00 | 169,600 |
| Jul 4, 2024 | 1,540.00 | 1,548.00 | 1,527.00 | 1,531.00 | 1,531.00 | 178,200 |
| Jul 3, 2024 | 1,563.00 | 1,563.00 | 1,525.00 | 1,525.00 | 1,525.00 | 272,400 |
| Jul 2, 2024 | 1,564.00 | 1,577.00 | 1,533.00 | 1,572.00 | 1,572.00 | 349,000 |
| Jul 1, 2024 | 1,557.00 | 1,569.00 | 1,525.00 | 1,525.00 | 1,525.00 | 339,400 |
| Jun 28, 2024 | 1,581.00 | 1,584.00 | 1,560.00 | 1,576.00 | 1,576.00 | 336,700 |
| Jun 27, 2024 | 30.00 Dividend | |||||
| Jun 27, 2024 | 1,538.00 | 1,578.00 | 1,536.00 | 1,560.00 | 1,560.00 | 278,600 |
| Jun 26, 2024 | 1,566.00 | 1,571.00 | 1,532.00 | 1,535.00 | 1,505.00 | 391,700 |
| Jun 25, 2024 | 1,551.00 | 1,576.00 | 1,548.00 | 1,562.00 | 1,531.47 | 309,600 |
| Jun 24, 2024 | 1,563.00 | 1,567.00 | 1,538.00 | 1,554.00 | 1,523.63 | 306,200 |
| Jun 21, 2024 | 1,625.00 | 1,639.00 | 1,562.00 | 1,571.00 | 1,540.30 | 484,600 |
| Jun 20, 2024 | 1,598.00 | 1,643.00 | 1,598.00 | 1,628.00 | 1,596.18 | 149,200 |
| Jun 19, 2024 | 1,614.00 | 1,619.00 | 1,593.00 | 1,597.00 | 1,565.79 | 137,900 |
| Jun 18, 2024 | 1,617.00 | 1,622.00 | 1,595.00 | 1,604.00 | 1,572.65 | 79,400 |
| Jun 17, 2024 | 1,608.00 | 1,616.00 | 1,589.00 | 1,600.00 | 1,568.73 | 109,300 |
| Jun 14, 2024 | 1,605.00 | 1,623.00 | 1,605.00 | 1,619.00 | 1,587.36 | 74,200 |
| Jun 13, 2024 | 1,640.00 | 1,643.00 | 1,612.00 | 1,612.00 | 1,580.50 | 110,500 |
| Jun 12, 2024 | 1,616.00 | 1,638.00 | 1,612.00 | 1,620.00 | 1,588.34 | 130,200 |
| Jun 11, 2024 | 1,649.00 | 1,654.00 | 1,626.00 | 1,626.00 | 1,594.22 | 100,000 |
| Jun 10, 2024 | 1,622.00 | 1,649.00 | 1,603.00 | 1,649.00 | 1,616.77 | 152,900 |
| Jun 7, 2024 | 1,614.00 | 1,627.00 | 1,602.00 | 1,620.00 | 1,588.34 | 136,300 |
| Jun 6, 2024 | 1,649.00 | 1,654.00 | 1,604.00 | 1,614.00 | 1,582.46 | 207,600 |
| Jun 5, 2024 | 1,685.00 | 1,685.00 | 1,640.00 | 1,643.00 | 1,610.89 | 275,100 |
| Jun 4, 2024 | 1,688.00 | 1,707.00 | 1,682.00 | 1,699.00 | 1,665.79 | 193,100 |
| Jun 3, 2024 | 1,658.00 | 1,705.00 | 1,658.00 | 1,705.00 | 1,671.68 | 332,100 |
| May 31, 2024 | 1,568.00 | 1,646.00 | 1,568.00 | 1,639.00 | 1,606.97 | 545,300 |
| May 30, 2024 | 1,530.00 | 1,561.00 | 1,525.00 | 1,551.00 | 1,520.69 | 227,400 |
| May 29, 2024 | 1,541.00 | 1,554.00 | 1,524.00 | 1,535.00 | 1,505.00 | 169,300 |
| May 28, 2024 | 1,512.00 | 1,556.00 | 1,511.00 | 1,545.00 | 1,514.80 | 249,000 |
| May 27, 2024 | 1,505.00 | 1,523.00 | 1,492.00 | 1,506.00 | 1,476.57 | 238,000 |
| May 24, 2024 | 1,499.00 | 1,521.00 | 1,484.00 | 1,506.00 | 1,476.57 | 299,100 |
| May 23, 2024 | 1,526.00 | 1,535.00 | 1,488.00 | 1,512.00 | 1,482.45 | 654,000 |
| May 22, 2024 | 1,540.00 | 1,568.00 | 1,536.00 | 1,538.00 | 1,507.94 | 435,400 |
| May 21, 2024 | 1,587.00 | 1,592.00 | 1,533.00 | 1,540.00 | 1,509.90 | 561,900 |
| May 20, 2024 | 1,581.00 | 1,611.00 | 1,574.00 | 1,590.00 | 1,558.93 | 214,200 |
| May 17, 2024 | 1,576.00 | 1,595.00 | 1,573.00 | 1,580.00 | 1,549.12 | 252,100 |
| May 16, 2024 | 1,626.00 | 1,629.00 | 1,557.00 | 1,577.00 | 1,546.18 | 533,000 |
| May 15, 2024 | 1,742.00 | 1,742.00 | 1,618.00 | 1,622.00 | 1,590.30 | 573,000 |
| May 14, 2024 | 1,683.00 | 1,747.00 | 1,675.00 | 1,739.00 | 1,705.01 | 297,500 |
| May 13, 2024 | 1,694.00 | 1,705.00 | 1,684.00 | 1,690.00 | 1,656.97 | 178,900 |
| May 10, 2024 | 1,695.00 | 1,707.00 | 1,673.00 | 1,694.00 | 1,660.89 | 116,900 |
| May 9, 2024 | 1,677.00 | 1,702.00 | 1,667.00 | 1,698.00 | 1,664.81 | 123,300 |
| May 8, 2024 | 1,691.00 | 1,716.00 | 1,680.00 | 1,680.00 | 1,647.17 | 180,300 |
| May 7, 2024 | 1,699.00 | 1,710.00 | 1,683.00 | 1,691.00 | 1,657.95 | 250,000 |
| May 2, 2024 | 1,675.00 | 1,689.00 | 1,671.00 | 1,674.00 | 1,641.28 | 148,500 |
| May 1, 2024 | 1,650.00 | 1,691.00 | 1,650.00 | 1,666.00 | 1,633.44 | 225,700 |
| Apr 30, 2024 | 1,697.00 | 1,697.00 | 1,650.00 | 1,656.00 | 1,623.64 | 240,300 |
| Apr 26, 2024 | 1,649.00 | 1,694.00 | 1,634.00 | 1,682.00 | 1,649.13 | 361,200 |
| Apr 25, 2024 | 1,680.00 | 1,686.00 | 1,629.00 | 1,631.00 | 1,599.12 | 364,500 |
| Apr 24, 2024 | 1,676.00 | 1,716.00 | 1,666.00 | 1,690.00 | 1,656.97 | 280,400 |
| Apr 23, 2024 | 1,668.00 | 1,707.00 | 1,663.00 | 1,675.00 | 1,642.26 | 313,200 |
| Apr 22, 2024 | 1,639.00 | 1,659.00 | 1,629.00 | 1,653.00 | 1,620.69 | 187,400 |
| Apr 19, 2024 | 1,722.00 | 1,722.00 | 1,620.00 | 1,620.00 | 1,588.34 | 551,600 |
| Apr 18, 2024 | 1,708.00 | 1,744.00 | 1,699.00 | 1,731.00 | 1,697.17 | 272,300 |
| Apr 17, 2024 | 1,710.00 | 1,725.00 | 1,703.00 | 1,708.00 | 1,674.62 | 258,800 |
| Apr 16, 2024 | 1,713.00 | 1,735.00 | 1,662.00 | 1,708.00 | 1,674.62 | 1,150,700 |
| Apr 15, 2024 | 1,898.00 | 1,898.00 | 1,873.00 | 1,873.00 | 1,836.39 | 163,100 |
| Apr 12, 2024 | 1,902.00 | 1,923.00 | 1,899.00 | 1,905.00 | 1,867.77 | 113,000 |
| Apr 11, 2024 | 1,899.00 | 1,910.00 | 1,890.00 | 1,905.00 | 1,867.77 | 106,300 |
| Apr 10, 2024 | 1,885.00 | 1,914.00 | 1,885.00 | 1,900.00 | 1,862.87 | 127,500 |
| Apr 9, 2024 | 1,878.00 | 1,887.00 | 1,856.00 | 1,885.00 | 1,848.16 | 136,300 |
| Apr 8, 2024 | 1,874.00 | 1,886.00 | 1,852.00 | 1,871.00 | 1,834.43 | 132,800 |
| Apr 5, 2024 | 1,871.00 | 1,890.00 | 1,859.00 | 1,859.00 | 1,822.67 | 180,800 |
| Apr 4, 2024 | 1,921.00 | 1,925.00 | 1,885.00 | 1,890.00 | 1,853.06 | 134,800 |
| Apr 3, 2024 | 1,880.00 | 1,913.00 | 1,868.00 | 1,899.00 | 1,861.89 | 154,600 |
| Apr 2, 2024 | 1,961.00 | 1,961.00 | 1,902.00 | 1,904.00 | 1,866.79 | 212,800 |
| Apr 1, 2024 | 2,009.00 | 2,009.00 | 1,945.00 | 1,960.00 | 1,921.69 | 232,200 |
| Mar 29, 2024 | 2,006.00 | 2,063.00 | 1,991.00 | 2,008.00 | 1,968.76 | 392,200 |
| Mar 28, 2024 | 1,933.00 | 1,957.00 | 1,922.00 | 1,926.00 | 1,888.36 | 157,200 |
| Mar 27, 2024 | 1,926.00 | 1,955.00 | 1,907.00 | 1,933.00 | 1,895.22 | 219,000 |
| Mar 26, 2024 | 1,934.00 | 1,941.00 | 1,914.00 | 1,921.00 | 1,883.46 | 194,800 |
| Mar 25, 2024 | 1,970.00 | 1,975.00 | 1,922.00 | 1,926.00 | 1,888.36 | 286,700 |
| Mar 22, 2024 | 1,984.00 | 1,991.00 | 1,947.00 | 1,975.00 | 1,936.40 | 250,700 |
| Mar 21, 2024 | 1,922.00 | 1,997.00 | 1,906.00 | 1,982.00 | 1,943.26 | 398,100 |
| Mar 19, 2024 | 1,900.00 | 1,905.00 | 1,872.00 | 1,882.00 | 1,845.22 | 181,600 |
| Mar 18, 2024 | 1,893.00 | 1,905.00 | 1,876.00 | 1,900.00 | 1,862.87 | 175,900 |
| Mar 15, 2024 | 1,902.00 | 1,913.00 | 1,876.00 | 1,885.00 | 1,848.16 | 183,600 |
| Mar 14, 2024 | 1,882.00 | 1,942.00 | 1,881.00 | 1,927.00 | 1,889.34 | 273,700 |
| Mar 13, 2024 | 1,893.00 | 1,898.00 | 1,869.00 | 1,881.00 | 1,844.24 | 193,000 |
| Mar 12, 2024 | 1,858.00 | 1,897.00 | 1,848.00 | 1,891.00 | 1,854.04 | 338,000 |
| Mar 11, 2024 | 1,847.00 | 1,852.00 | 1,825.00 | 1,847.00 | 1,810.90 | 246,200 |
| Mar 8, 2024 | 1,830.00 | 1,860.00 | 1,824.00 | 1,842.00 | 1,806.00 | 223,800 |
| Mar 7, 2024 | 1,841.00 | 1,854.00 | 1,820.00 | 1,830.00 | 1,794.23 | 282,800 |
| Mar 6, 2024 | 1,823.00 | 1,858.00 | 1,823.00 | 1,839.00 | 1,803.06 | 233,400 |
| Mar 5, 2024 | 1,849.00 | 1,850.00 | 1,814.00 | 1,823.00 | 1,787.37 | 266,200 |
| Mar 4, 2024 | 1,828.00 | 1,863.00 | 1,825.00 | 1,835.00 | 1,799.14 | 372,800 |
| Mar 1, 2024 | 1,849.00 | 1,865.00 | 1,813.00 | 1,815.00 | 1,779.53 | 280,400 |
| Feb 29, 2024 | 1,850.00 | 1,855.00 | 1,822.00 | 1,842.00 | 1,806.00 | 258,200 |
| Feb 28, 2024 | 1,839.00 | 1,868.00 | 1,821.00 | 1,859.00 | 1,822.67 | 425,500 |
| Feb 27, 2024 | 1,809.00 | 1,814.00 | 1,797.00 | 1,810.00 | 1,774.63 | 350,700 |
| Feb 26, 2024 | 1,787.00 | 1,808.00 | 1,758.00 | 1,786.00 | 1,751.09 | 452,600 |
| Feb 22, 2024 | 1,833.00 | 1,833.00 | 1,766.00 | 1,785.00 | 1,750.11 | 614,800 |
| Feb 21, 2024 | 1,858.00 | 1,859.00 | 1,801.00 | 1,816.00 | 1,780.51 | 493,300 |
| Feb 20, 2024 | 1,898.00 | 1,898.00 | 1,845.00 | 1,863.00 | 1,826.59 | 405,400 |
| Feb 19, 2024 | 1,869.00 | 1,891.00 | 1,822.00 | 1,890.00 | 1,853.06 | 360,500 |
| Feb 16, 2024 | 1,841.00 | 1,873.00 | 1,790.00 | 1,854.00 | 1,817.77 | 1,195,600 |
| Feb 15, 2024 | 1,945.00 | 2,013.00 | 1,841.00 | 1,843.00 | 1,806.98 | 1,777,100 |
| Feb 14, 2024 | 2,069.00 | 2,073.00 | 2,028.00 | 2,057.00 | 2,016.80 | 524,100 |
| Feb 13, 2024 | 2,057.00 | 2,086.00 | 2,029.00 | 2,085.00 | 2,044.25 | 489,900 |
| Feb 9, 2024 | 2,082.00 | 2,115.00 | 2,057.00 | 2,062.00 | 2,021.70 | 281,900 |
| Feb 8, 2024 | 2,122.00 | 2,129.00 | 2,092.00 | 2,103.00 | 2,061.90 | 142,100 |
| Feb 7, 2024 | 2,109.00 | 2,130.00 | 2,088.00 | 2,115.00 | 2,073.66 | 224,400 |
| Feb 6, 2024 | 2,137.00 | 2,137.00 | 2,104.00 | 2,108.00 | 2,066.80 | 156,500 |
| Feb 5, 2024 | 2,123.00 | 2,162.00 | 2,108.00 | 2,145.00 | 2,103.08 | 263,900 |
| Feb 2, 2024 | 2,105.00 | 2,150.00 | 2,105.00 | 2,130.00 | 2,088.37 | 169,300 |
| Feb 1, 2024 | 2,120.00 | 2,129.00 | 2,091.00 | 2,105.00 | 2,063.86 | 252,800 |
| Jan 31, 2024 | 2,140.00 | 2,165.00 | 2,127.00 | 2,145.00 | 2,103.08 | 202,900 |
| Jan 30, 2024 | 2,164.00 | 2,164.00 | 2,136.00 | 2,154.00 | 2,111.90 | 140,800 |
Related Tickers
7458.T Daiichikosho Co., Ltd.
1,845.00
+1.18%
4680.T Round One Corporation
1,349.00
-0.37%
ANPDF ANTA Sports Products Limited
10.43
0.00%
7951.T Yamaha Corporation
1,099.00
+0.27%
7731.T Nikon Corporation
1,672.00
-0.65%
4661.T Oriental Land Co., Ltd.
3,696.00
+0.54%
7832.T BANDAI NAMCO Holdings Inc.
3,871.00
+1.18%
7309.T Shimano Inc.
22,110.00
-1.51%
2331.HK Li Ning Company Limited
16.020
+1.52%
GOLF Acushnet Holdings Corp.
66.37
+0.74%