541.00
-6.00
(-1.10%)
At close: January 17 at 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 17, 2025 | 547.00 | 547.00 | 535.00 | 541.00 | 541.00 | 11,200 |
| Jan 16, 2025 | 547.00 | 550.00 | 542.00 | 547.00 | 547.00 | 21,400 |
| Jan 15, 2025 | 551.00 | 551.00 | 540.00 | 547.00 | 547.00 | 20,900 |
| Jan 14, 2025 | 546.00 | 549.00 | 539.00 | 549.00 | 549.00 | 15,400 |
| Jan 10, 2025 | 546.00 | 550.00 | 546.00 | 550.00 | 550.00 | 12,200 |
| Jan 9, 2025 | 551.00 | 553.00 | 551.00 | 552.00 | 552.00 | 13,000 |
| Jan 8, 2025 | 551.00 | 555.00 | 549.00 | 550.00 | 550.00 | 18,100 |
| Jan 7, 2025 | 539.00 | 557.00 | 535.00 | 554.00 | 554.00 | 44,100 |
| Jan 6, 2025 | 542.00 | 545.00 | 535.00 | 537.00 | 537.00 | 19,100 |
| Dec 30, 2024 | 544.00 | 557.00 | 537.00 | 540.00 | 540.00 | 68,900 |
| Dec 27, 2024 | 523.00 | 545.00 | 523.00 | 539.00 | 539.00 | 56,000 |
| Dec 26, 2024 | 518.00 | 526.00 | 516.00 | 521.00 | 521.00 | 65,400 |
| Dec 25, 2024 | 527.00 | 527.00 | 512.00 | 518.00 | 518.00 | 61,400 |
| Dec 24, 2024 | 533.00 | 539.00 | 524.00 | 524.00 | 524.00 | 35,300 |
| Dec 23, 2024 | 530.00 | 533.00 | 521.00 | 533.00 | 533.00 | 46,500 |
| Dec 20, 2024 | 528.00 | 545.00 | 528.00 | 535.00 | 535.00 | 44,400 |
| Dec 19, 2024 | 525.00 | 533.00 | 525.00 | 527.00 | 527.00 | 34,600 |
| Dec 18, 2024 | 524.00 | 535.00 | 524.00 | 525.00 | 525.00 | 28,100 |
| Dec 17, 2024 | 519.00 | 537.00 | 516.00 | 524.00 | 524.00 | 78,500 |
| Dec 16, 2024 | 535.00 | 535.00 | 508.00 | 519.00 | 519.00 | 144,800 |
| Dec 13, 2024 | 558.00 | 565.00 | 552.00 | 552.00 | 552.00 | 35,800 |
| Dec 12, 2024 | 558.00 | 558.00 | 545.00 | 555.00 | 555.00 | 14,900 |
| Dec 11, 2024 | 557.00 | 561.00 | 548.00 | 554.00 | 554.00 | 32,700 |
| Dec 10, 2024 | 558.00 | 561.00 | 556.00 | 557.00 | 557.00 | 14,400 |
| Dec 9, 2024 | 565.00 | 565.00 | 555.00 | 559.00 | 559.00 | 29,000 |
| Dec 6, 2024 | 563.00 | 574.00 | 560.00 | 562.00 | 562.00 | 18,200 |
| Dec 5, 2024 | 579.00 | 579.00 | 569.00 | 573.00 | 573.00 | 17,600 |
| Dec 4, 2024 | 583.00 | 583.00 | 575.00 | 580.00 | 580.00 | 16,500 |
| Dec 3, 2024 | 579.00 | 580.00 | 573.00 | 579.00 | 579.00 | 22,700 |
| Dec 2, 2024 | 568.00 | 595.00 | 565.00 | 576.00 | 576.00 | 34,200 |
| Nov 29, 2024 | 582.00 | 585.00 | 571.00 | 574.00 | 574.00 | 11,200 |
| Nov 28, 2024 | 582.00 | 585.00 | 571.00 | 580.00 | 580.00 | 30,200 |
| Nov 27, 2024 | 576.00 | 582.00 | 567.00 | 582.00 | 582.00 | 18,900 |
| Nov 26, 2024 | 584.00 | 584.00 | 572.00 | 572.00 | 572.00 | 20,500 |
| Nov 25, 2024 | 559.00 | 589.00 | 559.00 | 585.00 | 585.00 | 44,500 |
| Nov 22, 2024 | 553.00 | 565.00 | 550.00 | 556.00 | 556.00 | 28,000 |
| Nov 21, 2024 | 547.00 | 552.00 | 547.00 | 551.00 | 551.00 | 11,200 |
| Nov 20, 2024 | 545.00 | 549.00 | 544.00 | 546.00 | 546.00 | 6,400 |
| Nov 19, 2024 | 545.00 | 545.00 | 539.00 | 542.00 | 542.00 | 14,300 |
| Nov 18, 2024 | 547.00 | 548.00 | 537.00 | 545.00 | 545.00 | 20,300 |
| Nov 15, 2024 | 550.00 | 550.00 | 540.00 | 546.00 | 546.00 | 27,400 |
| Nov 14, 2024 | 543.00 | 552.00 | 541.00 | 541.00 | 541.00 | 16,500 |
| Nov 13, 2024 | 546.00 | 553.00 | 542.00 | 543.00 | 543.00 | 11,900 |
| Nov 12, 2024 | 541.00 | 551.00 | 538.00 | 542.00 | 542.00 | 66,200 |
| Nov 11, 2024 | 544.00 | 546.00 | 538.00 | 539.00 | 539.00 | 35,700 |
| Nov 8, 2024 | 544.00 | 546.00 | 542.00 | 544.00 | 544.00 | 6,700 |
| Nov 7, 2024 | 538.00 | 544.00 | 537.00 | 543.00 | 543.00 | 7,200 |
| Nov 6, 2024 | 546.00 | 547.00 | 536.00 | 538.00 | 538.00 | 17,200 |
| Nov 5, 2024 | 553.00 | 553.00 | 541.00 | 541.00 | 541.00 | 9,300 |
| Nov 1, 2024 | 549.00 | 549.00 | 541.00 | 547.00 | 547.00 | 7,100 |
| Oct 31, 2024 | 546.00 | 552.00 | 543.00 | 548.00 | 548.00 | 6,100 |
| Oct 30, 2024 | 545.00 | 550.00 | 544.00 | 548.00 | 548.00 | 10,200 |
| Oct 29, 2024 | 539.00 | 547.00 | 539.00 | 546.00 | 546.00 | 12,100 |
| Oct 28, 2024 | 536.00 | 542.00 | 536.00 | 541.00 | 541.00 | 7,200 |
| Oct 25, 2024 | 544.00 | 544.00 | 536.00 | 536.00 | 536.00 | 27,900 |
| Oct 24, 2024 | 543.00 | 547.00 | 542.00 | 542.00 | 542.00 | 6,500 |
| Oct 23, 2024 | 551.00 | 551.00 | 543.00 | 543.00 | 543.00 | 18,400 |
| Oct 22, 2024 | 558.00 | 558.00 | 549.00 | 549.00 | 549.00 | 10,400 |
| Oct 21, 2024 | 560.00 | 560.00 | 553.00 | 553.00 | 553.00 | 13,700 |
| Oct 18, 2024 | 555.00 | 561.00 | 554.00 | 558.00 | 558.00 | 13,300 |
| Oct 17, 2024 | 553.00 | 559.00 | 553.00 | 555.00 | 555.00 | 10,600 |
| Oct 16, 2024 | 551.00 | 557.00 | 551.00 | 552.00 | 552.00 | 12,900 |
| Oct 15, 2024 | 555.00 | 558.00 | 550.00 | 552.00 | 552.00 | 16,900 |
| Oct 11, 2024 | 558.00 | 558.00 | 553.00 | 553.00 | 553.00 | 8,800 |
| Oct 10, 2024 | 561.00 | 561.00 | 553.00 | 554.00 | 554.00 | 25,900 |
| Oct 9, 2024 | 572.00 | 572.00 | 560.00 | 562.00 | 562.00 | 9,600 |
| Oct 8, 2024 | 568.00 | 574.00 | 565.00 | 565.00 | 565.00 | 11,200 |
| Oct 7, 2024 | 575.00 | 575.00 | 568.00 | 570.00 | 570.00 | 10,400 |
| Oct 4, 2024 | 580.00 | 580.00 | 570.00 | 571.00 | 571.00 | 10,300 |
| Oct 3, 2024 | 571.00 | 582.00 | 569.00 | 576.00 | 576.00 | 36,500 |
| Oct 2, 2024 | 572.00 | 572.00 | 566.00 | 567.00 | 567.00 | 8,000 |
| Oct 1, 2024 | 569.00 | 571.00 | 563.00 | 571.00 | 571.00 | 10,400 |
| Sep 30, 2024 | 561.00 | 570.00 | 561.00 | 565.00 | 565.00 | 18,900 |
| Sep 27, 2024 | 579.00 | 579.00 | 565.00 | 571.00 | 571.00 | 17,000 |
| Sep 26, 2024 | 567.00 | 585.00 | 567.00 | 578.00 | 578.00 | 34,500 |
| Sep 25, 2024 | 560.00 | 568.00 | 560.00 | 567.00 | 567.00 | 12,900 |
| Sep 24, 2024 | 572.00 | 574.00 | 556.00 | 561.00 | 561.00 | 34,600 |
| Sep 20, 2024 | 577.00 | 578.00 | 570.00 | 570.00 | 570.00 | 21,000 |
| Sep 19, 2024 | 591.00 | 591.00 | 570.00 | 577.00 | 577.00 | 38,800 |
| Sep 18, 2024 | 592.00 | 593.00 | 577.00 | 591.00 | 591.00 | 55,100 |
| Sep 17, 2024 | 590.00 | 593.00 | 570.00 | 588.00 | 588.00 | 118,900 |
| Sep 13, 2024 | 600.00 | 626.00 | 580.00 | 594.00 | 594.00 | 961,300 |
| Sep 12, 2024 | 540.00 | 542.00 | 530.00 | 530.00 | 530.00 | 14,900 |
| Sep 11, 2024 | 538.00 | 538.00 | 531.00 | 531.00 | 531.00 | 14,000 |
| Sep 10, 2024 | 551.00 | 552.00 | 538.00 | 540.00 | 540.00 | 5,100 |
| Sep 9, 2024 | 548.00 | 553.00 | 539.00 | 548.00 | 548.00 | 28,100 |
| Sep 6, 2024 | 553.00 | 555.00 | 550.00 | 550.00 | 550.00 | 5,300 |
| Sep 5, 2024 | 552.00 | 564.00 | 552.00 | 553.00 | 553.00 | 5,900 |
| Sep 4, 2024 | 572.00 | 573.00 | 551.00 | 552.00 | 552.00 | 15,400 |
| Sep 3, 2024 | 579.00 | 580.00 | 572.00 | 578.00 | 578.00 | 5,100 |
| Sep 2, 2024 | 580.00 | 582.00 | 576.00 | 578.00 | 578.00 | 3,200 |
| Aug 30, 2024 | 577.00 | 581.00 | 576.00 | 577.00 | 577.00 | 8,900 |
| Aug 29, 2024 | 572.00 | 578.00 | 572.00 | 572.00 | 572.00 | 9,600 |
| Aug 28, 2024 | 582.00 | 582.00 | 572.00 | 572.00 | 572.00 | 5,200 |
| Aug 27, 2024 | 568.00 | 580.00 | 568.00 | 580.00 | 580.00 | 35,900 |
| Aug 26, 2024 | 565.00 | 573.00 | 563.00 | 567.00 | 567.00 | 5,600 |
| Aug 23, 2024 | 566.00 | 566.00 | 561.00 | 563.00 | 563.00 | 3,300 |
| Aug 22, 2024 | 555.00 | 574.00 | 553.00 | 566.00 | 566.00 | 20,900 |
| Aug 21, 2024 | 545.00 | 553.00 | 544.00 | 553.00 | 553.00 | 8,300 |
| Aug 20, 2024 | 540.00 | 544.00 | 533.00 | 544.00 | 544.00 | 13,700 |
| Aug 19, 2024 | 540.00 | 540.00 | 534.00 | 535.00 | 535.00 | 14,200 |
| Aug 16, 2024 | 531.00 | 543.00 | 522.00 | 537.00 | 537.00 | 26,900 |
| Aug 15, 2024 | 518.00 | 526.00 | 518.00 | 526.00 | 526.00 | 23,700 |
| Aug 14, 2024 | 519.00 | 524.00 | 514.00 | 519.00 | 519.00 | 23,800 |
| Aug 13, 2024 | 517.00 | 525.00 | 512.00 | 518.00 | 518.00 | 22,100 |
| Aug 9, 2024 | 510.00 | 513.00 | 506.00 | 507.00 | 507.00 | 18,300 |
| Aug 8, 2024 | 503.00 | 511.00 | 500.00 | 506.00 | 506.00 | 24,200 |
| Aug 7, 2024 | 504.00 | 514.00 | 502.00 | 503.00 | 503.00 | 32,200 |
| Aug 6, 2024 | 503.00 | 548.00 | 501.00 | 507.00 | 507.00 | 100,500 |
| Aug 5, 2024 | 560.00 | 560.00 | 512.00 | 523.00 | 523.00 | 137,800 |
| Aug 2, 2024 | 579.00 | 579.00 | 570.00 | 570.00 | 570.00 | 37,200 |
| Aug 1, 2024 | 587.00 | 589.00 | 580.00 | 581.00 | 581.00 | 25,100 |
| Jul 31, 2024 | 599.00 | 603.00 | 586.00 | 595.00 | 595.00 | 28,200 |
| Jul 30, 2024 | 20.00 Dividend | |||||
| Jul 30, 2024 | 586.00 | 600.00 | 582.00 | 600.00 | 600.00 | 96,100 |
| Jul 29, 2024 | 586.00 | 595.00 | 583.00 | 586.00 | 566.00 | 127,500 |
| Jul 26, 2024 | 596.00 | 603.00 | 596.00 | 596.00 | 575.66 | 32,100 |
| Jul 25, 2024 | 609.00 | 610.00 | 596.00 | 596.00 | 575.66 | 57,000 |
| Jul 24, 2024 | 618.00 | 621.00 | 612.00 | 612.00 | 591.11 | 31,400 |
| Jul 23, 2024 | 614.00 | 621.00 | 612.00 | 614.00 | 593.04 | 28,700 |
| Jul 22, 2024 | 618.00 | 619.00 | 615.00 | 615.00 | 594.01 | 17,800 |
| Jul 19, 2024 | 622.00 | 622.00 | 618.00 | 618.00 | 596.91 | 17,900 |
| Jul 18, 2024 | 617.00 | 623.00 | 617.00 | 620.00 | 598.84 | 15,000 |
| Jul 17, 2024 | 620.00 | 620.00 | 615.00 | 619.00 | 597.87 | 10,500 |
| Jul 16, 2024 | 617.00 | 619.00 | 611.00 | 618.00 | 596.91 | 27,900 |
| Jul 12, 2024 | 606.00 | 614.00 | 606.00 | 612.00 | 591.11 | 30,600 |
| Jul 11, 2024 | 607.00 | 610.00 | 606.00 | 608.00 | 587.25 | 13,200 |
| Jul 10, 2024 | 611.00 | 611.00 | 607.00 | 611.00 | 590.15 | 24,800 |
| Jul 9, 2024 | 611.00 | 612.00 | 608.00 | 611.00 | 590.15 | 29,800 |
| Jul 8, 2024 | 610.00 | 610.00 | 607.00 | 609.00 | 588.22 | 15,300 |
| Jul 5, 2024 | 610.00 | 612.00 | 608.00 | 610.00 | 589.18 | 22,900 |
| Jul 4, 2024 | 610.00 | 610.00 | 608.00 | 609.00 | 588.22 | 10,300 |
| Jul 3, 2024 | 607.00 | 612.00 | 606.00 | 606.00 | 585.32 | 32,100 |
| Jul 2, 2024 | 600.00 | 607.00 | 600.00 | 605.00 | 584.35 | 23,800 |
| Jul 1, 2024 | 591.00 | 599.00 | 591.00 | 597.00 | 576.62 | 26,500 |
| Jun 28, 2024 | 589.00 | 594.00 | 588.00 | 591.00 | 570.83 | 42,500 |
| Jun 27, 2024 | 588.00 | 589.00 | 584.00 | 589.00 | 568.90 | 14,300 |
| Jun 26, 2024 | 593.00 | 593.00 | 581.00 | 583.00 | 563.10 | 32,200 |
| Jun 25, 2024 | 593.00 | 593.00 | 585.00 | 587.00 | 566.97 | 17,300 |
| Jun 24, 2024 | 583.00 | 589.00 | 583.00 | 589.00 | 568.90 | 28,100 |
| Jun 21, 2024 | 582.00 | 588.00 | 581.00 | 583.00 | 563.10 | 16,100 |
| Jun 20, 2024 | 580.00 | 583.00 | 578.00 | 581.00 | 561.17 | 15,400 |
| Jun 19, 2024 | 580.00 | 580.00 | 577.00 | 578.00 | 558.27 | 12,900 |
| Jun 18, 2024 | 572.00 | 579.00 | 571.00 | 578.00 | 558.27 | 14,100 |
| Jun 17, 2024 | 571.00 | 574.00 | 569.00 | 572.00 | 552.48 | 19,200 |
| Jun 14, 2024 | 567.00 | 575.00 | 564.00 | 571.00 | 551.51 | 97,000 |
| Jun 13, 2024 | 576.00 | 576.00 | 566.00 | 571.00 | 551.51 | 82,300 |
| Jun 12, 2024 | 579.00 | 585.00 | 573.00 | 576.00 | 556.34 | 93,000 |
| Jun 11, 2024 | 596.00 | 596.00 | 577.00 | 584.00 | 564.07 | 154,500 |
| Jun 10, 2024 | 604.00 | 617.00 | 585.00 | 593.00 | 572.76 | 209,700 |
| Jun 7, 2024 | 652.00 | 664.00 | 652.00 | 654.00 | 631.68 | 12,000 |
| Jun 6, 2024 | 667.00 | 668.00 | 655.00 | 658.00 | 635.54 | 15,800 |
| Jun 5, 2024 | 673.00 | 677.00 | 667.00 | 670.00 | 647.13 | 9,400 |
| Jun 4, 2024 | 678.00 | 680.00 | 673.00 | 676.00 | 652.93 | 8,600 |
| Jun 3, 2024 | 675.00 | 679.00 | 665.00 | 679.00 | 655.83 | 10,800 |
| May 31, 2024 | 666.00 | 673.00 | 666.00 | 670.00 | 647.13 | 7,000 |
| May 30, 2024 | 652.00 | 675.00 | 651.00 | 669.00 | 646.17 | 10,200 |
| May 29, 2024 | 681.00 | 684.00 | 658.00 | 659.00 | 636.51 | 19,600 |
| May 28, 2024 | 676.00 | 685.00 | 673.00 | 680.00 | 656.79 | 22,200 |
| May 27, 2024 | 673.00 | 678.00 | 668.00 | 673.00 | 650.03 | 15,500 |
| May 24, 2024 | 669.00 | 674.00 | 666.00 | 673.00 | 650.03 | 13,500 |
| May 23, 2024 | 669.00 | 671.00 | 666.00 | 671.00 | 648.10 | 13,000 |
| May 22, 2024 | 669.00 | 670.00 | 666.00 | 666.00 | 643.27 | 6,100 |
| May 21, 2024 | 667.00 | 669.00 | 664.00 | 669.00 | 646.17 | 15,500 |
| May 20, 2024 | 663.00 | 670.00 | 662.00 | 666.00 | 643.27 | 11,000 |
| May 17, 2024 | 656.00 | 664.00 | 650.00 | 664.00 | 641.34 | 9,800 |
| May 16, 2024 | 664.00 | 665.00 | 658.00 | 658.00 | 635.54 | 10,400 |
| May 15, 2024 | 664.00 | 670.00 | 664.00 | 666.00 | 643.27 | 10,300 |
| May 14, 2024 | 660.00 | 669.00 | 660.00 | 669.00 | 646.17 | 7,600 |
| May 13, 2024 | 659.00 | 665.00 | 657.00 | 663.00 | 640.37 | 12,300 |
| May 10, 2024 | 660.00 | 671.00 | 656.00 | 660.00 | 637.47 | 22,200 |
| May 9, 2024 | 657.00 | 660.00 | 657.00 | 658.00 | 635.54 | 6,500 |
| May 8, 2024 | 655.00 | 660.00 | 655.00 | 660.00 | 637.47 | 11,800 |
| May 7, 2024 | 651.00 | 655.00 | 651.00 | 654.00 | 631.68 | 5,200 |
| May 2, 2024 | 649.00 | 651.00 | 648.00 | 649.00 | 626.85 | 6,100 |
| May 1, 2024 | 646.00 | 651.00 | 646.00 | 651.00 | 628.78 | 10,400 |
| Apr 30, 2024 | 649.00 | 655.00 | 647.00 | 652.00 | 629.75 | 5,400 |
| Apr 26, 2024 | 654.00 | 654.00 | 645.00 | 646.00 | 623.95 | 19,500 |
| Apr 25, 2024 | 650.00 | 655.00 | 650.00 | 654.00 | 631.68 | 3,900 |
| Apr 24, 2024 | 654.00 | 654.00 | 650.00 | 653.00 | 630.71 | 5,000 |
| Apr 23, 2024 | 653.00 | 653.00 | 647.00 | 652.00 | 629.75 | 6,200 |
| Apr 22, 2024 | 650.00 | 650.00 | 644.00 | 650.00 | 627.82 | 3,000 |
| Apr 19, 2024 | 650.00 | 651.00 | 645.00 | 645.00 | 622.99 | 15,100 |
| Apr 18, 2024 | 651.00 | 653.00 | 646.00 | 650.00 | 627.82 | 2,700 |
| Apr 17, 2024 | 653.00 | 654.00 | 645.00 | 651.00 | 628.78 | 7,600 |
| Apr 16, 2024 | 647.00 | 653.00 | 645.00 | 653.00 | 630.71 | 8,400 |
| Apr 15, 2024 | 655.00 | 655.00 | 648.00 | 649.00 | 626.85 | 8,900 |
| Apr 12, 2024 | 653.00 | 656.00 | 651.00 | 655.00 | 632.65 | 5,300 |
| Apr 11, 2024 | 655.00 | 657.00 | 650.00 | 651.00 | 628.78 | 14,800 |
| Apr 10, 2024 | 658.00 | 660.00 | 655.00 | 655.00 | 632.65 | 8,100 |
| Apr 9, 2024 | 655.00 | 659.00 | 652.00 | 654.00 | 631.68 | 12,500 |
| Apr 8, 2024 | 653.00 | 655.00 | 651.00 | 652.00 | 629.75 | 3,800 |
| Apr 5, 2024 | 648.00 | 654.00 | 648.00 | 648.00 | 625.88 | 6,600 |
| Apr 4, 2024 | 653.00 | 656.00 | 649.00 | 651.00 | 628.78 | 9,200 |
| Apr 3, 2024 | 652.00 | 661.00 | 649.00 | 649.00 | 626.85 | 16,700 |
| Apr 2, 2024 | 666.00 | 666.00 | 656.00 | 657.00 | 634.58 | 8,900 |
| Apr 1, 2024 | 660.00 | 668.00 | 660.00 | 664.00 | 641.34 | 15,000 |
| Mar 29, 2024 | 655.00 | 660.00 | 653.00 | 658.00 | 635.54 | 8,600 |
| Mar 28, 2024 | 652.00 | 659.00 | 650.00 | 655.00 | 632.65 | 15,000 |
| Mar 27, 2024 | 652.00 | 653.00 | 649.00 | 651.00 | 628.78 | 9,900 |
| Mar 26, 2024 | 655.00 | 655.00 | 650.00 | 651.00 | 628.78 | 14,100 |
| Mar 25, 2024 | 654.00 | 658.00 | 650.00 | 655.00 | 632.65 | 22,800 |
| Mar 22, 2024 | 649.00 | 653.00 | 645.00 | 651.00 | 628.78 | 18,900 |
| Mar 21, 2024 | 645.00 | 649.00 | 642.00 | 647.00 | 624.92 | 18,200 |
| Mar 19, 2024 | 643.00 | 647.00 | 641.00 | 641.00 | 619.12 | 17,300 |
| Mar 18, 2024 | 645.00 | 648.00 | 637.00 | 644.00 | 622.02 | 53,000 |
| Mar 15, 2024 | 649.00 | 650.00 | 643.00 | 645.00 | 622.99 | 34,100 |
| Mar 14, 2024 | 660.00 | 667.00 | 648.00 | 654.00 | 631.68 | 82,800 |
| Mar 13, 2024 | 679.00 | 679.00 | 663.00 | 669.00 | 646.17 | 52,700 |
| Mar 12, 2024 | 665.00 | 676.00 | 664.00 | 675.00 | 651.96 | 9,600 |
| Mar 11, 2024 | 675.00 | 684.00 | 667.00 | 667.00 | 644.24 | 30,300 |
| Mar 8, 2024 | 669.00 | 687.00 | 669.00 | 687.00 | 663.55 | 28,100 |
| Mar 7, 2024 | 689.00 | 691.00 | 666.00 | 677.00 | 653.89 | 71,300 |
| Mar 6, 2024 | 682.00 | 694.00 | 682.00 | 686.00 | 662.59 | 35,700 |
| Mar 5, 2024 | 692.00 | 692.00 | 663.00 | 687.00 | 663.55 | 34,500 |
| Mar 4, 2024 | 706.00 | 707.00 | 687.00 | 692.00 | 668.38 | 23,700 |
| Mar 1, 2024 | 717.00 | 717.00 | 701.00 | 705.00 | 680.94 | 45,600 |
| Feb 29, 2024 | 705.00 | 719.00 | 705.00 | 710.00 | 685.77 | 20,400 |
| Feb 28, 2024 | 705.00 | 735.00 | 705.00 | 709.00 | 684.80 | 67,600 |
| Feb 27, 2024 | 680.00 | 702.00 | 680.00 | 698.00 | 674.18 | 36,200 |
| Feb 26, 2024 | 672.00 | 682.00 | 671.00 | 678.00 | 654.86 | 20,500 |
| Feb 22, 2024 | 670.00 | 672.00 | 666.00 | 672.00 | 649.06 | 11,000 |
| Feb 21, 2024 | 676.00 | 676.00 | 669.00 | 672.00 | 649.06 | 12,900 |
| Feb 20, 2024 | 673.00 | 679.00 | 672.00 | 677.00 | 653.89 | 10,500 |
| Feb 19, 2024 | 662.00 | 673.00 | 661.00 | 673.00 | 650.03 | 14,600 |
| Feb 16, 2024 | 657.00 | 667.00 | 657.00 | 660.00 | 637.47 | 24,600 |
| Feb 15, 2024 | 668.00 | 668.00 | 663.00 | 665.00 | 642.30 | 16,700 |
| Feb 14, 2024 | 670.00 | 671.00 | 667.00 | 670.00 | 647.13 | 8,400 |
| Feb 13, 2024 | 677.00 | 677.00 | 669.00 | 670.00 | 647.13 | 13,100 |
| Feb 9, 2024 | 675.00 | 679.00 | 672.00 | 674.00 | 651.00 | 9,500 |
| Feb 8, 2024 | 670.00 | 675.00 | 665.00 | 671.00 | 648.10 | 31,500 |
| Feb 7, 2024 | 677.00 | 677.00 | 673.00 | 676.00 | 652.93 | 5,400 |
| Feb 6, 2024 | 676.00 | 681.00 | 676.00 | 679.00 | 655.83 | 4,600 |
| Feb 5, 2024 | 675.00 | 682.00 | 675.00 | 678.00 | 654.86 | 11,600 |
| Feb 2, 2024 | 672.00 | 678.00 | 672.00 | 678.00 | 654.86 | 9,300 |
| Feb 1, 2024 | 682.00 | 682.00 | 671.00 | 675.00 | 651.96 | 19,200 |
| Jan 31, 2024 | 692.00 | 695.00 | 683.00 | 688.00 | 664.52 | 16,300 |
| Jan 30, 2024 | 686.00 | 695.00 | 680.00 | 692.00 | 668.38 | 26,100 |
| Jan 29, 2024 | 684.00 | 685.00 | 680.00 | 680.00 | 656.79 | 6,100 |
| Jan 26, 2024 | 674.00 | 681.00 | 672.00 | 680.00 | 656.79 | 7,700 |
| Jan 25, 2024 | 680.00 | 680.00 | 677.00 | 678.00 | 654.86 | 6,500 |
| Jan 24, 2024 | 676.00 | 677.00 | 672.00 | 677.00 | 653.89 | 17,300 |
| Jan 23, 2024 | 674.00 | 678.00 | 671.00 | 675.00 | 651.96 | 13,900 |
| Jan 22, 2024 | 675.00 | 677.00 | 670.00 | 674.00 | 651.00 | 18,800 |
| Jan 19, 2024 | 656.00 | 670.00 | 656.00 | 670.00 | 647.13 | 13,400 |
| Jan 18, 2024 | 655.00 | 664.00 | 655.00 | 656.00 | 633.61 | 17,100 |
| Jan 17, 2024 | 671.00 | 675.00 | 656.00 | 657.00 | 634.58 | 58,500 |
Related Tickers
4441.T Tobila Systems Inc.
829.00
+0.24%
BITTI.HE Bittium Oyj
6.66
0.00%
AVANTEL.NS Avantel Limited
139.80
+0.37%
AVANTEL.BO Avantel Limited
139.90
+0.47%
HLIT Harmonic Inc.
12.40
-0.16%
COMM CommScope Holding Company, Inc.
5.36
-0.74%
CIEN Ciena Corporation
84.76
+0.86%
CMTL Comtech Telecommunications Corp.
2.6300
-1.13%
AAOI Applied Optoelectronics, Inc.
31.03
+0.49%
ONDS Ondas Holdings Inc.
2.0700
-5.91%