Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
7,776.00
-352.00
(-4.33%)
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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 7,500.00 | 7,801.00 | 7,395.00 | 7,776.00 | 7,776.00 | 20,113,800 |
| Mar 3, 2025 | 8,329.00 | 8,347.00 | 8,029.00 | 8,128.00 | 8,128.00 | 10,393,300 |
| Feb 28, 2025 | 8,200.00 | 8,285.00 | 8,005.00 | 8,116.00 | 8,116.00 | 18,095,400 |
| Feb 27, 2025 | 9,110.00 | 9,127.00 | 8,801.00 | 8,897.00 | 8,897.00 | 15,416,900 |
| Feb 26, 2025 | 9,001.00 | 9,070.00 | 8,842.00 | 9,070.00 | 9,070.00 | 10,503,200 |
| Feb 25, 2025 | 9,210.00 | 9,341.00 | 8,981.00 | 9,000.00 | 9,000.00 | 14,458,800 |
| Feb 21, 2025 | 9,461.00 | 9,630.00 | 9,313.00 | 9,630.00 | 9,630.00 | 9,796,100 |
| Feb 20, 2025 | 9,700.00 | 9,852.00 | 9,462.00 | 9,580.00 | 9,580.00 | 13,178,800 |
| Feb 19, 2025 | 9,620.00 | 9,713.00 | 9,466.00 | 9,600.00 | 9,600.00 | 11,404,000 |
| Feb 18, 2025 | 9,271.00 | 9,562.00 | 9,271.00 | 9,503.00 | 9,503.00 | 11,382,000 |
| Feb 17, 2025 | 9,098.00 | 9,385.00 | 9,059.00 | 9,209.00 | 9,209.00 | 10,632,600 |
| Feb 14, 2025 | 9,324.00 | 9,403.00 | 9,040.00 | 9,087.00 | 9,087.00 | 11,117,900 |
| Feb 13, 2025 | 9,010.00 | 9,335.00 | 9,005.00 | 9,220.00 | 9,220.00 | 13,736,000 |
| Feb 12, 2025 | 8,743.00 | 8,940.00 | 8,687.00 | 8,940.00 | 8,940.00 | 14,363,800 |
| Feb 10, 2025 | 8,553.00 | 8,687.00 | 8,408.00 | 8,645.00 | 8,645.00 | 9,939,200 |
| Feb 7, 2025 | 8,483.00 | 8,774.00 | 8,467.00 | 8,606.00 | 8,606.00 | 12,635,200 |
| Feb 6, 2025 | 8,589.00 | 8,708.00 | 8,476.00 | 8,550.00 | 8,550.00 | 12,253,200 |
| Feb 5, 2025 | 8,664.00 | 8,690.00 | 8,434.00 | 8,464.00 | 8,464.00 | 12,622,500 |
| Feb 4, 2025 | 8,500.00 | 8,749.00 | 8,445.00 | 8,537.00 | 8,537.00 | 18,591,500 |
| Feb 3, 2025 | 8,300.00 | 8,514.00 | 8,231.00 | 8,300.00 | 8,300.00 | 19,752,100 |
| Jan 31, 2025 | 8,900.00 | 9,000.00 | 8,659.00 | 8,659.00 | 8,659.00 | 24,345,300 |
| Jan 30, 2025 | 8,500.00 | 9,106.00 | 8,255.00 | 8,792.00 | 8,792.00 | 54,055,500 |
| Jan 29, 2025 | 8,550.00 | 8,619.00 | 8,100.00 | 8,518.00 | 8,518.00 | 29,585,300 |
| Jan 28, 2025 | 8,435.00 | 8,475.00 | 8,100.00 | 8,162.00 | 8,162.00 | 31,500,300 |
| Jan 27, 2025 | 9,605.00 | 9,649.00 | 9,130.00 | 9,185.00 | 9,185.00 | 19,018,100 |
| Jan 24, 2025 | 10,070.00 | 10,185.00 | 9,910.00 | 10,050.00 | 10,050.00 | 9,441,600 |
| Jan 23, 2025 | 10,095.00 | 10,195.00 | 9,830.00 | 10,050.00 | 10,050.00 | 13,372,800 |
| Jan 22, 2025 | 9,700.00 | 9,869.00 | 9,678.00 | 9,819.00 | 9,819.00 | 14,510,800 |
| Jan 21, 2025 | 9,450.00 | 9,561.00 | 9,186.00 | 9,440.00 | 9,440.00 | 14,754,100 |
| Jan 20, 2025 | 9,340.00 | 9,447.00 | 9,207.00 | 9,370.00 | 9,370.00 | 11,609,700 |
| Jan 17, 2025 | 9,199.00 | 9,337.00 | 8,888.00 | 9,158.00 | 9,158.00 | 15,078,100 |
| Jan 16, 2025 | 9,240.00 | 9,338.00 | 9,058.00 | 9,195.00 | 9,195.00 | 17,813,500 |
| Jan 15, 2025 | 9,393.00 | 9,418.00 | 8,955.00 | 9,090.00 | 9,090.00 | 20,411,400 |
| Jan 14, 2025 | 9,980.00 | 9,984.00 | 9,418.00 | 9,424.00 | 9,424.00 | 19,636,200 |
| Jan 10, 2025 | 9,973.00 | 10,430.00 | 9,887.00 | 10,380.00 | 10,380.00 | 16,633,600 |
| Jan 9, 2025 | 10,020.00 | 10,240.00 | 9,804.00 | 9,874.00 | 9,874.00 | 12,828,500 |
| Jan 8, 2025 | 9,648.00 | 10,090.00 | 9,580.00 | 10,075.00 | 10,075.00 | 17,188,400 |
| Jan 7, 2025 | 9,659.00 | 9,994.00 | 9,609.00 | 9,741.00 | 9,741.00 | 22,566,000 |
| Jan 6, 2025 | 9,348.00 | 9,443.00 | 9,195.00 | 9,302.00 | 9,302.00 | 13,798,400 |
| Dec 30, 2024 | 9,395.00 | 9,432.00 | 8,920.00 | 9,198.00 | 9,198.00 | 18,306,300 |
| Dec 27, 2024 | 9,092.00 | 9,474.00 | 9,033.00 | 9,447.00 | 9,447.00 | 15,017,900 |
| Dec 26, 2024 | 8,928.00 | 9,122.00 | 8,888.00 | 9,095.00 | 9,095.00 | 10,408,600 |
| Dec 25, 2024 | 8,960.00 | 8,999.00 | 8,854.00 | 8,985.00 | 8,985.00 | 9,447,400 |
| Dec 24, 2024 | 9,117.00 | 9,162.00 | 8,821.00 | 8,935.00 | 8,935.00 | 15,042,500 |
| Dec 23, 2024 | 8,759.00 | 9,000.00 | 8,690.00 | 9,000.00 | 9,000.00 | 16,710,000 |
| Dec 20, 2024 | 8,650.00 | 8,688.00 | 8,402.00 | 8,609.00 | 8,609.00 | 17,509,000 |
| Dec 19, 2024 | 8,310.00 | 8,708.00 | 8,291.00 | 8,690.00 | 8,690.00 | 17,752,600 |
| Dec 18, 2024 | 8,534.00 | 8,799.00 | 8,305.00 | 8,760.00 | 8,760.00 | 26,216,900 |
| Dec 17, 2024 | 9,694.00 | 9,790.00 | 8,664.00 | 8,664.00 | 8,664.00 | 32,605,200 |
| Dec 16, 2024 | 9,466.00 | 9,632.00 | 9,296.00 | 9,558.00 | 9,558.00 | 13,709,200 |
| Dec 13, 2024 | 8,999.00 | 9,399.00 | 8,907.00 | 9,380.00 | 9,380.00 | 19,879,500 |
| Dec 12, 2024 | 8,735.00 | 8,898.00 | 8,670.00 | 8,865.00 | 8,865.00 | 12,443,000 |
| Dec 11, 2024 | 8,336.00 | 8,485.00 | 8,252.00 | 8,435.00 | 8,435.00 | 8,588,300 |
| Dec 10, 2024 | 8,250.00 | 8,478.00 | 8,249.00 | 8,478.00 | 8,478.00 | 10,791,300 |
| Dec 9, 2024 | 8,806.00 | 8,833.00 | 8,385.00 | 8,400.00 | 8,400.00 | 13,595,900 |
| Dec 6, 2024 | 9,038.00 | 9,075.00 | 8,765.00 | 8,815.00 | 8,815.00 | 10,083,000 |
| Dec 5, 2024 | 9,000.00 | 9,169.00 | 8,969.00 | 9,111.00 | 9,111.00 | 12,101,900 |
| Dec 4, 2024 | 8,852.00 | 8,933.00 | 8,754.00 | 8,815.00 | 8,815.00 | 11,726,000 |
| Dec 3, 2024 | 8,571.00 | 8,825.00 | 8,547.00 | 8,750.00 | 8,750.00 | 17,282,500 |
| Dec 2, 2024 | 8,309.00 | 8,460.00 | 8,198.00 | 8,421.00 | 8,421.00 | 13,349,600 |
| Nov 29, 2024 | 8,202.00 | 8,307.00 | 8,101.00 | 8,240.00 | 8,240.00 | 13,350,200 |
| Nov 28, 2024 | 8,335.00 | 8,588.00 | 8,210.00 | 8,210.00 | 8,210.00 | 19,484,600 |
| Nov 27, 2024 | 8,684.00 | 8,812.00 | 8,489.00 | 8,506.00 | 8,506.00 | 16,214,000 |
| Nov 26, 2024 | 9,116.00 | 9,173.00 | 8,702.00 | 8,834.00 | 8,834.00 | 16,720,500 |
| Nov 25, 2024 | 9,521.00 | 9,573.00 | 9,205.00 | 9,232.00 | 9,232.00 | 22,101,900 |
| Nov 22, 2024 | 9,400.00 | 9,640.00 | 9,225.00 | 9,447.00 | 9,447.00 | 19,303,600 |
| Nov 21, 2024 | 9,539.00 | 9,699.00 | 9,070.00 | 9,385.00 | 9,385.00 | 21,651,900 |
| Nov 20, 2024 | 9,475.00 | 9,541.00 | 9,263.00 | 9,541.00 | 9,541.00 | 13,196,500 |
| Nov 19, 2024 | 9,085.00 | 9,515.00 | 9,084.00 | 9,437.00 | 9,437.00 | 15,526,900 |
| Nov 18, 2024 | 8,836.00 | 9,262.00 | 8,809.00 | 9,100.00 | 9,100.00 | 13,343,300 |
| Nov 15, 2024 | 9,210.00 | 9,355.00 | 9,136.00 | 9,136.00 | 9,136.00 | 9,381,800 |
| Nov 14, 2024 | 9,399.00 | 9,437.00 | 9,116.00 | 9,118.00 | 9,118.00 | 11,422,500 |
| Nov 13, 2024 | 9,500.00 | 9,587.00 | 9,360.00 | 9,380.00 | 9,380.00 | 12,323,900 |
| Nov 12, 2024 | 9,652.00 | 9,750.00 | 9,380.00 | 9,514.00 | 9,514.00 | 14,936,500 |
| Nov 11, 2024 | 9,700.00 | 9,847.00 | 9,567.00 | 9,824.00 | 9,824.00 | 12,021,600 |
| Nov 8, 2024 | 9,999.00 | 10,005.00 | 9,550.00 | 9,638.00 | 9,638.00 | 16,933,400 |
| Nov 7, 2024 | 9,775.00 | 9,854.00 | 9,390.00 | 9,767.00 | 9,767.00 | 22,227,900 |
| Nov 6, 2024 | 9,130.00 | 9,635.00 | 9,060.00 | 9,625.00 | 9,625.00 | 23,194,600 |
| Nov 5, 2024 | 8,777.00 | 8,995.00 | 8,745.00 | 8,899.00 | 8,899.00 | 12,896,300 |
| Nov 1, 2024 | 8,779.00 | 8,955.00 | 8,666.00 | 8,745.00 | 8,745.00 | 18,772,600 |
| Oct 31, 2024 | 8,950.00 | 9,310.00 | 8,782.00 | 9,148.00 | 9,148.00 | 36,627,100 |
| Oct 30, 2024 | 8,460.00 | 8,595.00 | 8,455.00 | 8,595.00 | 8,595.00 | 18,513,600 |
| Oct 29, 2024 | 8,070.00 | 8,346.00 | 8,052.00 | 8,310.00 | 8,310.00 | 13,155,900 |
| Oct 28, 2024 | 7,884.00 | 8,224.00 | 7,866.00 | 8,181.00 | 8,181.00 | 16,040,900 |
| Oct 25, 2024 | 7,930.00 | 7,960.00 | 7,792.00 | 7,820.00 | 7,820.00 | 13,306,800 |
| Oct 24, 2024 | 7,800.00 | 8,093.00 | 7,793.00 | 8,053.00 | 8,053.00 | 15,065,300 |
| Oct 23, 2024 | 8,010.00 | 8,060.00 | 7,832.00 | 7,871.00 | 7,871.00 | 12,575,700 |
| Oct 22, 2024 | 8,226.00 | 8,272.00 | 7,915.00 | 7,960.00 | 7,960.00 | 17,919,600 |
| Oct 21, 2024 | 8,051.00 | 8,207.00 | 7,985.00 | 8,181.00 | 8,181.00 | 15,087,700 |
| Oct 18, 2024 | 8,019.00 | 8,103.00 | 7,857.00 | 7,968.00 | 7,968.00 | 15,649,500 |
| Oct 17, 2024 | 8,022.00 | 8,062.00 | 7,761.00 | 8,002.00 | 8,002.00 | 19,443,500 |
| Oct 16, 2024 | 7,827.00 | 8,142.00 | 7,755.00 | 8,051.00 | 8,051.00 | 20,215,100 |
| Oct 15, 2024 | 7,960.00 | 8,100.00 | 7,941.00 | 8,061.00 | 8,061.00 | 13,659,500 |
| Oct 11, 2024 | 7,688.00 | 7,798.00 | 7,599.00 | 7,798.00 | 7,798.00 | 14,108,200 |
| Oct 10, 2024 | 7,746.00 | 7,772.00 | 7,500.00 | 7,538.00 | 7,538.00 | 12,065,200 |
| Oct 9, 2024 | 7,516.00 | 7,669.00 | 7,514.00 | 7,639.00 | 7,639.00 | 15,028,500 |
| Oct 8, 2024 | 7,226.00 | 7,411.00 | 7,221.00 | 7,370.00 | 7,370.00 | 13,721,000 |
| Oct 7, 2024 | 7,178.00 | 7,270.00 | 7,157.00 | 7,191.00 | 7,191.00 | 11,124,300 |
| Oct 4, 2024 | 6,868.00 | 6,979.00 | 6,823.00 | 6,974.00 | 6,974.00 | 9,232,600 |
| Oct 3, 2024 | 6,800.00 | 6,866.00 | 6,770.00 | 6,865.00 | 6,865.00 | 10,152,700 |
| Oct 2, 2024 | 6,690.00 | 6,699.00 | 6,539.00 | 6,556.00 | 6,556.00 | 10,273,800 |
| Oct 1, 2024 | 6,820.00 | 6,927.00 | 6,819.00 | 6,890.00 | 6,890.00 | 9,417,100 |
| Sep 30, 2024 | 6,836.00 | 6,999.00 | 6,720.00 | 6,741.00 | 6,741.00 | 16,116,400 |
| Sep 27, 2024 | 19.00 Dividend | |||||
| Sep 27, 2024 | 7,078.00 | 7,209.00 | 6,921.00 | 7,209.00 | 7,209.00 | 18,782,900 |
| Sep 26, 2024 | 6,744.00 | 6,923.00 | 6,735.00 | 6,900.00 | 6,881.00 | 13,737,500 |
| Sep 25, 2024 | 6,515.00 | 6,645.00 | 6,470.00 | 6,547.00 | 6,528.97 | 12,723,600 |
| Sep 24, 2024 | 6,390.00 | 6,568.00 | 6,312.00 | 6,315.00 | 6,297.61 | 11,858,800 |
| Sep 20, 2024 | 6,416.00 | 6,508.00 | 6,275.00 | 6,295.00 | 6,277.67 | 15,066,800 |
| Sep 19, 2024 | 6,325.00 | 6,330.00 | 6,151.00 | 6,216.00 | 6,198.88 | 11,123,300 |
| Sep 18, 2024 | 6,150.00 | 6,195.00 | 6,067.00 | 6,125.00 | 6,108.13 | 9,787,400 |
| Sep 17, 2024 | 6,288.00 | 6,337.00 | 5,958.00 | 6,016.00 | 5,999.43 | 14,639,500 |
| Sep 13, 2024 | 6,393.00 | 6,419.00 | 6,281.00 | 6,375.00 | 6,357.45 | 15,269,000 |
| Sep 12, 2024 | 6,150.00 | 6,310.00 | 6,081.00 | 6,293.00 | 6,275.67 | 17,205,400 |
| Sep 11, 2024 | 5,922.00 | 5,992.00 | 5,672.00 | 5,763.00 | 5,747.13 | 14,970,400 |
| Sep 10, 2024 | 5,864.00 | 5,938.00 | 5,652.00 | 5,899.00 | 5,882.76 | 14,512,100 |
| Sep 9, 2024 | 5,500.00 | 5,864.00 | 5,472.00 | 5,830.00 | 5,813.95 | 15,841,600 |
| Sep 6, 2024 | 6,025.00 | 6,033.00 | 5,803.00 | 5,868.00 | 5,851.84 | 11,152,900 |
| Sep 5, 2024 | 6,034.00 | 6,178.00 | 5,908.00 | 5,950.00 | 5,933.62 | 13,508,000 |
| Sep 4, 2024 | 6,243.00 | 6,299.00 | 5,970.00 | 6,129.00 | 6,112.12 | 22,203,600 |
| Sep 3, 2024 | 6,895.00 | 7,023.00 | 6,636.00 | 6,643.00 | 6,624.71 | 14,465,100 |
| Sep 2, 2024 | 6,790.00 | 6,890.00 | 6,743.00 | 6,796.00 | 6,777.29 | 13,736,700 |
| Aug 30, 2024 | 6,435.00 | 6,655.00 | 6,317.00 | 6,641.00 | 6,622.71 | 13,874,200 |
| Aug 29, 2024 | 6,170.00 | 6,407.00 | 6,151.00 | 6,400.00 | 6,382.38 | 12,581,800 |
| Aug 28, 2024 | 6,210.00 | 6,398.00 | 6,168.00 | 6,381.00 | 6,363.43 | 9,236,200 |
| Aug 27, 2024 | 6,101.00 | 6,139.00 | 6,037.00 | 6,125.00 | 6,108.13 | 6,663,000 |
| Aug 26, 2024 | 6,300.00 | 6,317.00 | 6,169.00 | 6,222.00 | 6,204.87 | 7,499,000 |
| Aug 23, 2024 | 6,507.00 | 6,534.00 | 6,354.00 | 6,382.00 | 6,364.43 | 8,918,900 |
| Aug 22, 2024 | 6,610.00 | 6,775.00 | 6,542.00 | 6,607.00 | 6,588.81 | 10,344,300 |
| Aug 21, 2024 | 6,544.00 | 6,578.00 | 6,432.00 | 6,530.00 | 6,512.02 | 8,899,700 |
| Aug 20, 2024 | 6,661.00 | 6,739.00 | 6,561.00 | 6,660.00 | 6,641.66 | 11,075,500 |
| Aug 19, 2024 | 6,580.00 | 6,675.00 | 6,471.00 | 6,524.00 | 6,506.04 | 9,467,200 |
| Aug 16, 2024 | 6,435.00 | 6,689.00 | 6,430.00 | 6,661.00 | 6,642.66 | 15,449,300 |
| Aug 15, 2024 | 6,282.00 | 6,351.00 | 6,170.00 | 6,235.00 | 6,217.83 | 10,501,100 |
| Aug 14, 2024 | 6,490.00 | 6,494.00 | 6,191.00 | 6,298.00 | 6,280.66 | 13,582,000 |
| Aug 13, 2024 | 5,900.00 | 6,237.00 | 5,870.00 | 6,237.00 | 6,219.83 | 13,757,100 |
| Aug 9, 2024 | 6,080.00 | 6,171.00 | 5,731.00 | 5,792.00 | 5,776.05 | 18,326,500 |
| Aug 8, 2024 | 5,862.00 | 5,985.00 | 5,680.00 | 5,816.00 | 5,799.98 | 15,487,000 |
| Aug 7, 2024 | 5,938.00 | 6,278.00 | 5,783.00 | 6,062.00 | 6,045.31 | 22,014,800 |
| Aug 6, 2024 | 5,727.00 | 6,248.00 | 5,651.00 | 6,138.00 | 6,121.10 | 26,046,300 |
| Aug 5, 2024 | 5,930.00 | 6,098.00 | 5,313.00 | 5,313.00 | 5,298.37 | 24,857,400 |
| Aug 2, 2024 | 6,500.00 | 6,534.00 | 6,251.00 | 6,313.00 | 6,295.62 | 20,548,900 |
| Aug 1, 2024 | 6,729.00 | 7,000.00 | 6,660.00 | 6,863.00 | 6,844.10 | 37,513,800 |
| Jul 31, 2024 | 5,598.00 | 6,078.00 | 5,572.00 | 6,029.00 | 6,012.40 | 13,869,600 |
| Jul 30, 2024 | 5,730.00 | 5,773.00 | 5,642.00 | 5,772.00 | 5,756.11 | 6,872,500 |
| Jul 29, 2024 | 5,670.00 | 5,784.00 | 5,640.00 | 5,731.00 | 5,715.22 | 8,172,100 |
| Jul 26, 2024 | 5,623.00 | 5,670.00 | 5,478.00 | 5,505.00 | 5,489.84 | 10,917,500 |
| Jul 25, 2024 | 5,700.00 | 5,740.00 | 5,570.00 | 5,708.00 | 5,692.28 | 14,158,300 |
| Jul 24, 2024 | 6,060.00 | 6,187.00 | 6,035.00 | 6,075.00 | 6,058.27 | 7,550,200 |
| Jul 23, 2024 | 6,049.00 | 6,121.00 | 5,984.00 | 6,096.00 | 6,079.21 | 8,622,800 |
| Jul 22, 2024 | 6,100.00 | 6,115.00 | 5,907.00 | 5,926.00 | 5,909.68 | 7,187,100 |
| Jul 19, 2024 | 6,000.00 | 6,220.00 | 5,989.00 | 6,143.00 | 6,126.08 | 8,531,100 |
| Jul 18, 2024 | 5,961.00 | 6,123.00 | 5,947.00 | 6,048.00 | 6,031.35 | 12,974,600 |
| Jul 17, 2024 | 6,536.00 | 6,630.00 | 6,354.00 | 6,361.00 | 6,343.48 | 9,650,200 |
| Jul 16, 2024 | 6,550.00 | 6,575.00 | 6,465.00 | 6,528.00 | 6,510.02 | 6,590,900 |
| Jul 12, 2024 | 6,672.00 | 6,689.00 | 6,446.00 | 6,460.00 | 6,442.21 | 16,995,100 |
| Jul 11, 2024 | 7,020.00 | 7,032.00 | 6,801.00 | 6,841.00 | 6,822.16 | 12,103,300 |
| Jul 10, 2024 | 6,857.00 | 6,940.00 | 6,830.00 | 6,924.00 | 6,904.93 | 8,426,700 |
| Jul 9, 2024 | 6,738.00 | 6,910.00 | 6,731.00 | 6,899.00 | 6,880.00 | 12,909,300 |
| Jul 8, 2024 | 6,621.00 | 6,678.00 | 6,544.00 | 6,625.00 | 6,606.76 | 7,456,200 |
| Jul 5, 2024 | 6,780.00 | 6,799.00 | 6,561.00 | 6,631.00 | 6,612.74 | 10,639,300 |
| Jul 4, 2024 | 6,699.00 | 6,799.00 | 6,684.00 | 6,776.00 | 6,757.34 | 10,107,000 |
| Jul 3, 2024 | 6,500.00 | 6,665.00 | 6,417.00 | 6,634.00 | 6,615.73 | 10,766,500 |
| Jul 2, 2024 | 6,380.00 | 6,500.00 | 6,333.00 | 6,480.00 | 6,462.16 | 8,619,900 |
| Jul 1, 2024 | 6,436.00 | 6,484.00 | 6,375.00 | 6,420.00 | 6,402.32 | 9,139,000 |
| Jun 28, 2024 | 6,300.00 | 6,452.00 | 6,290.00 | 6,425.00 | 6,407.31 | 13,515,700 |
| Jun 27, 2024 | 6,150.00 | 6,275.00 | 6,150.00 | 6,238.00 | 6,220.82 | 12,504,300 |
| Jun 26, 2024 | 6,071.00 | 6,270.00 | 5,993.00 | 6,222.00 | 6,204.87 | 23,670,400 |
| Jun 25, 2024 | 5,727.00 | 5,899.00 | 5,724.00 | 5,814.00 | 5,797.99 | 10,773,500 |
| Jun 24, 2024 | 5,726.00 | 5,863.00 | 5,714.00 | 5,800.00 | 5,784.03 | 9,719,000 |
| Jun 21, 2024 | 5,677.00 | 5,792.00 | 5,613.00 | 5,785.00 | 5,769.07 | 12,209,800 |
| Jun 20, 2024 | 5,595.00 | 5,864.00 | 5,565.00 | 5,836.00 | 5,819.93 | 12,335,700 |
| Jun 19, 2024 | 5,482.00 | 5,628.00 | 5,471.00 | 5,626.00 | 5,610.51 | 10,706,100 |
| Jun 18, 2024 | 5,390.00 | 5,428.00 | 5,361.00 | 5,406.00 | 5,391.11 | 6,947,600 |
| Jun 17, 2024 | 5,441.00 | 5,460.00 | 5,290.00 | 5,337.00 | 5,322.30 | 8,516,100 |
| Jun 14, 2024 | 5,622.00 | 5,679.00 | 5,480.00 | 5,541.00 | 5,525.74 | 13,110,500 |
| Jun 13, 2024 | 5,588.00 | 5,685.00 | 5,526.00 | 5,533.00 | 5,517.76 | 10,182,500 |
| Jun 12, 2024 | 5,404.00 | 5,502.00 | 5,387.00 | 5,449.00 | 5,434.00 | 5,820,000 |
| Jun 11, 2024 | 5,398.00 | 5,459.00 | 5,373.00 | 5,432.00 | 5,417.04 | 5,957,100 |
| Jun 10, 2024 | 5,297.00 | 5,358.00 | 5,259.00 | 5,348.00 | 5,333.27 | 5,502,700 |
| Jun 7, 2024 | 5,455.00 | 5,512.00 | 5,260.00 | 5,292.00 | 5,277.43 | 10,655,300 |
| Jun 6, 2024 | 5,510.00 | 5,565.00 | 5,444.00 | 5,452.00 | 5,436.99 | 10,779,800 |
| Jun 5, 2024 | 5,300.00 | 5,365.00 | 5,211.00 | 5,247.00 | 5,232.55 | 6,950,700 |
| Jun 4, 2024 | 5,318.00 | 5,379.00 | 5,305.00 | 5,331.00 | 5,316.32 | 5,629,600 |
| Jun 3, 2024 | 5,268.00 | 5,367.00 | 5,246.00 | 5,353.00 | 5,338.26 | 7,017,800 |
| May 31, 2024 | 5,290.00 | 5,350.00 | 5,207.00 | 5,313.00 | 5,298.37 | 15,982,200 |
| May 30, 2024 | 5,428.00 | 5,432.00 | 5,257.00 | 5,319.00 | 5,304.35 | 16,643,000 |
| May 29, 2024 | 5,675.00 | 5,806.00 | 5,661.00 | 5,665.00 | 5,649.40 | 9,562,300 |
| May 28, 2024 | 5,660.00 | 5,671.00 | 5,549.00 | 5,617.00 | 5,601.53 | 6,690,900 |
| May 27, 2024 | 5,637.00 | 5,688.00 | 5,610.00 | 5,669.00 | 5,653.39 | 6,037,900 |
| May 24, 2024 | 5,753.00 | 5,761.00 | 5,562.00 | 5,591.00 | 5,575.60 | 12,801,500 |
| May 23, 2024 | 5,790.00 | 5,860.00 | 5,672.00 | 5,853.00 | 5,836.88 | 18,577,700 |
| May 22, 2024 | 5,551.00 | 5,616.00 | 5,485.00 | 5,555.00 | 5,539.70 | 7,961,000 |
| May 21, 2024 | 5,599.00 | 5,670.00 | 5,558.00 | 5,600.00 | 5,584.58 | 10,174,000 |
| May 20, 2024 | 5,501.00 | 5,619.00 | 5,490.00 | 5,520.00 | 5,504.80 | 8,043,900 |
| May 17, 2024 | 5,589.00 | 5,615.00 | 5,484.00 | 5,540.00 | 5,524.75 | 9,793,800 |
| May 16, 2024 | 5,547.00 | 5,633.00 | 5,396.00 | 5,517.00 | 5,501.81 | 12,395,900 |
| May 15, 2024 | 5,390.00 | 5,557.00 | 5,354.00 | 5,358.00 | 5,343.25 | 11,371,500 |
| May 14, 2024 | 5,172.00 | 5,381.00 | 5,148.00 | 5,260.00 | 5,245.52 | 10,560,200 |
| May 13, 2024 | 5,160.00 | 5,188.00 | 5,108.00 | 5,127.00 | 5,112.88 | 5,516,900 |
| May 10, 2024 | 5,164.00 | 5,183.00 | 5,093.00 | 5,117.00 | 5,102.91 | 7,803,300 |
| May 9, 2024 | 5,150.00 | 5,186.00 | 5,096.00 | 5,106.00 | 5,091.94 | 6,352,000 |
| May 8, 2024 | 5,186.00 | 5,232.00 | 5,133.00 | 5,150.00 | 5,135.82 | 8,199,900 |
| May 7, 2024 | 5,251.00 | 5,273.00 | 5,158.00 | 5,222.00 | 5,207.62 | 9,463,700 |
| May 2, 2024 | 5,073.00 | 5,151.00 | 5,068.00 | 5,107.00 | 5,092.94 | 9,113,300 |
| May 1, 2024 | 4,990.00 | 5,182.00 | 4,975.00 | 5,142.00 | 5,127.84 | 18,996,100 |
| Apr 30, 2024 | 5,089.00 | 5,240.00 | 4,952.00 | 4,996.00 | 4,982.24 | 31,992,000 |
| Apr 26, 2024 | 5,542.00 | 5,544.00 | 5,348.00 | 5,389.00 | 5,374.16 | 9,628,500 |
| Apr 25, 2024 | 5,375.00 | 5,450.00 | 5,293.00 | 5,342.00 | 5,327.29 | 9,865,100 |
| Apr 24, 2024 | 5,424.00 | 5,495.00 | 5,372.00 | 5,435.00 | 5,420.03 | 10,832,700 |
| Apr 23, 2024 | 5,399.00 | 5,412.00 | 5,217.00 | 5,245.00 | 5,230.56 | 8,565,200 |
| Apr 22, 2024 | 5,301.00 | 5,423.00 | 5,174.00 | 5,269.00 | 5,254.49 | 13,136,800 |
| Apr 19, 2024 | 5,500.00 | 5,598.00 | 5,383.00 | 5,484.00 | 5,468.90 | 15,882,200 |
| Apr 18, 2024 | 5,360.00 | 5,745.00 | 5,315.00 | 5,735.00 | 5,719.21 | 18,197,000 |
| Apr 17, 2024 | 5,770.00 | 5,770.00 | 5,451.00 | 5,459.00 | 5,443.97 | 14,744,600 |
| Apr 16, 2024 | 5,790.00 | 5,794.00 | 5,668.00 | 5,715.00 | 5,699.26 | 11,269,500 |
| Apr 15, 2024 | 5,900.00 | 5,938.00 | 5,838.00 | 5,938.00 | 5,921.65 | 7,357,700 |
| Apr 12, 2024 | 6,040.00 | 6,152.00 | 5,972.00 | 6,017.00 | 6,000.43 | 11,337,200 |
| Apr 11, 2024 | 5,889.00 | 5,997.00 | 5,859.00 | 5,965.00 | 5,948.57 | 8,104,100 |
| Apr 10, 2024 | 6,050.00 | 6,050.00 | 5,967.00 | 5,969.00 | 5,952.56 | 5,953,800 |
| Apr 9, 2024 | 6,006.00 | 6,058.00 | 5,975.00 | 6,031.00 | 6,014.39 | 6,851,800 |
| Apr 8, 2024 | 6,118.00 | 6,126.00 | 5,943.00 | 5,968.00 | 5,951.57 | 10,170,300 |
| Apr 5, 2024 | 6,120.00 | 6,177.00 | 6,038.00 | 6,042.00 | 6,025.36 | 12,725,500 |
| Apr 4, 2024 | 6,400.00 | 6,410.00 | 6,276.00 | 6,350.00 | 6,332.51 | 9,648,800 |
| Apr 3, 2024 | 6,376.00 | 6,425.00 | 6,234.00 | 6,300.00 | 6,282.65 | 12,910,500 |
| Apr 2, 2024 | 6,560.00 | 6,561.00 | 6,377.00 | 6,438.00 | 6,420.27 | 12,319,300 |
| Apr 1, 2024 | 6,861.00 | 6,874.00 | 6,477.00 | 6,481.00 | 6,463.15 | 10,827,100 |
| Mar 29, 2024 | 6,738.00 | 6,794.00 | 6,686.00 | 6,793.00 | 6,774.29 | 5,196,500 |
| Mar 28, 2024 | 18.00 Dividend | |||||
| Mar 28, 2024 | 6,750.00 | 6,759.00 | 6,640.00 | 6,695.00 | 6,676.56 | 9,285,400 |
| Mar 27, 2024 | 6,726.00 | 6,820.00 | 6,662.00 | 6,805.00 | 6,768.31 | 9,554,100 |
| Mar 26, 2024 | 6,655.00 | 6,810.00 | 6,618.00 | 6,754.00 | 6,717.59 | 9,594,800 |
| Mar 25, 2024 | 6,646.00 | 6,850.00 | 6,637.00 | 6,731.00 | 6,694.71 | 17,138,700 |
| Mar 22, 2024 | 6,760.00 | 6,764.00 | 6,536.00 | 6,546.00 | 6,510.71 | 14,542,000 |
| Mar 21, 2024 | 6,671.00 | 6,747.00 | 6,575.00 | 6,747.00 | 6,710.62 | 13,661,900 |
| Mar 19, 2024 | 6,557.00 | 6,620.00 | 6,473.00 | 6,609.00 | 6,573.37 | 12,640,100 |
| Mar 18, 2024 | 6,465.00 | 6,733.00 | 6,446.00 | 6,686.00 | 6,649.95 | 11,201,000 |
| Mar 15, 2024 | 6,385.00 | 6,493.00 | 6,338.00 | 6,436.00 | 6,401.30 | 11,269,800 |
| Mar 14, 2024 | 6,561.00 | 6,576.00 | 6,383.00 | 6,526.00 | 6,490.82 | 13,265,600 |
| Mar 13, 2024 | 6,820.00 | 6,860.00 | 6,540.00 | 6,683.00 | 6,646.97 | 15,536,200 |
| Mar 12, 2024 | 6,500.00 | 6,716.00 | 6,467.00 | 6,659.00 | 6,623.10 | 13,828,000 |
| Mar 11, 2024 | 6,530.00 | 6,616.00 | 6,437.00 | 6,599.00 | 6,563.42 | 20,366,600 |
| Mar 8, 2024 | 7,125.00 | 7,195.00 | 6,930.00 | 6,930.00 | 6,892.64 | 19,636,900 |
| Mar 7, 2024 | 7,399.00 | 7,408.00 | 6,973.00 | 6,974.00 | 6,936.40 | 20,433,300 |
| Mar 6, 2024 | 7,035.00 | 7,314.00 | 7,034.00 | 7,301.00 | 7,261.64 | 13,018,600 |
| Mar 5, 2024 | 7,248.00 | 7,289.00 | 6,980.00 | 7,185.00 | 7,146.26 | 23,228,900 |
| Mar 4, 2024 | 7,330.00 | 7,426.00 | 7,261.00 | 7,380.00 | 7,340.21 | 18,148,600 |
Related Tickers
8035.T Tokyo Electron Limited
22,450.00
+0.31%
6146.T Disco Corporation
36,730.00
-4.35%
6920.T Lasertec Corporation
12,990.00
-2.15%
7735.T SCREEN Holdings Co., Ltd.
11,160.00
+4.69%
3436.T Sumco Corporation
1,081.50
-3.39%
6525.T KOKUSAI ELECTRIC CORPORATION
2,857.50
-4.75%
7729.T Tokyo Seimitsu Co., Ltd.
7,896.00
-1.62%
6871.T Micronics Japan Co., Ltd.
3,870.00
-6.75%
042700.KS HANMI Semiconductor Co., Ltd.
90,200.00
-3.53%
DSCSY Disco Corporation
23.74
-3.85%