4,105.00
-30.00
(-0.73%)
At close: January 10 at 3:45:01 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 10, 2025 | 4,075.00 | 4,135.00 | 4,050.00 | 4,105.00 | 4,105.00 | 47,900 |
| Jan 9, 2025 | 4,140.00 | 4,145.00 | 4,075.00 | 4,135.00 | 4,135.00 | 54,900 |
| Jan 8, 2025 | 4,105.00 | 4,170.00 | 4,075.00 | 4,165.00 | 4,165.00 | 54,000 |
| Jan 7, 2025 | 4,170.00 | 4,180.00 | 4,100.00 | 4,105.00 | 4,105.00 | 57,800 |
| Jan 6, 2025 | 4,165.00 | 4,185.00 | 4,075.00 | 4,100.00 | 4,100.00 | 47,400 |
| Dec 30, 2024 | 4,225.00 | 4,225.00 | 4,145.00 | 4,150.00 | 4,150.00 | 28,200 |
| Dec 27, 2024 | 4,160.00 | 4,205.00 | 4,155.00 | 4,185.00 | 4,185.00 | 31,300 |
| Dec 26, 2024 | 4,180.00 | 4,180.00 | 4,095.00 | 4,130.00 | 4,130.00 | 40,100 |
| Dec 25, 2024 | 4,070.00 | 4,170.00 | 4,065.00 | 4,155.00 | 4,155.00 | 43,600 |
| Dec 24, 2024 | 4,375.00 | 4,375.00 | 4,140.00 | 4,140.00 | 4,140.00 | 46,400 |
| Dec 23, 2024 | 4,370.00 | 4,440.00 | 4,320.00 | 4,380.00 | 4,380.00 | 36,600 |
| Dec 20, 2024 | 4,395.00 | 4,420.00 | 4,300.00 | 4,300.00 | 4,300.00 | 66,900 |
| Dec 19, 2024 | 4,285.00 | 4,410.00 | 4,285.00 | 4,375.00 | 4,375.00 | 51,500 |
| Dec 18, 2024 | 4,325.00 | 4,395.00 | 4,300.00 | 4,355.00 | 4,355.00 | 40,000 |
| Dec 17, 2024 | 4,410.00 | 4,435.00 | 4,320.00 | 4,350.00 | 4,350.00 | 40,900 |
| Dec 16, 2024 | 4,440.00 | 4,470.00 | 4,415.00 | 4,415.00 | 4,415.00 | 37,200 |
| Dec 13, 2024 | 4,435.00 | 4,490.00 | 4,430.00 | 4,460.00 | 4,460.00 | 40,900 |
| Dec 12, 2024 | 4,355.00 | 4,480.00 | 4,350.00 | 4,435.00 | 4,435.00 | 71,100 |
| Dec 11, 2024 | 4,285.00 | 4,320.00 | 4,245.00 | 4,315.00 | 4,315.00 | 68,300 |
| Dec 10, 2024 | 4,370.00 | 4,370.00 | 4,275.00 | 4,300.00 | 4,300.00 | 42,700 |
| Dec 9, 2024 | 4,360.00 | 4,385.00 | 4,340.00 | 4,385.00 | 4,385.00 | 39,600 |
| Dec 6, 2024 | 4,420.00 | 4,420.00 | 4,305.00 | 4,325.00 | 4,325.00 | 63,100 |
| Dec 5, 2024 | 4,400.00 | 4,440.00 | 4,385.00 | 4,410.00 | 4,410.00 | 70,300 |
| Dec 4, 2024 | 4,380.00 | 4,380.00 | 4,265.00 | 4,355.00 | 4,355.00 | 67,500 |
| Dec 3, 2024 | 4,345.00 | 4,470.00 | 4,340.00 | 4,425.00 | 4,425.00 | 132,900 |
| Dec 2, 2024 | 4,380.00 | 4,390.00 | 4,310.00 | 4,370.00 | 4,370.00 | 75,800 |
| Nov 29, 2024 | 4,380.00 | 4,430.00 | 4,345.00 | 4,405.00 | 4,405.00 | 38,800 |
| Nov 28, 2024 | 4,390.00 | 4,450.00 | 4,350.00 | 4,380.00 | 4,380.00 | 74,100 |
| Nov 27, 2024 | 4,210.00 | 4,450.00 | 4,210.00 | 4,385.00 | 4,385.00 | 154,100 |
| Nov 26, 2024 | 4,190.00 | 4,220.00 | 4,170.00 | 4,210.00 | 4,210.00 | 56,800 |
| Nov 25, 2024 | 4,205.00 | 4,260.00 | 4,185.00 | 4,190.00 | 4,190.00 | 46,500 |
| Nov 22, 2024 | 4,205.00 | 4,225.00 | 4,195.00 | 4,205.00 | 4,205.00 | 21,400 |
| Nov 21, 2024 | 4,200.00 | 4,240.00 | 4,200.00 | 4,215.00 | 4,215.00 | 26,000 |
| Nov 20, 2024 | 4,185.00 | 4,250.00 | 4,145.00 | 4,230.00 | 4,230.00 | 28,800 |
| Nov 19, 2024 | 4,120.00 | 4,220.00 | 4,095.00 | 4,200.00 | 4,200.00 | 50,800 |
| Nov 18, 2024 | 4,145.00 | 4,165.00 | 4,090.00 | 4,120.00 | 4,120.00 | 46,000 |
| Nov 15, 2024 | 4,135.00 | 4,215.00 | 4,065.00 | 4,195.00 | 4,195.00 | 94,400 |
| Nov 14, 2024 | 3,995.00 | 4,220.00 | 3,995.00 | 4,135.00 | 4,135.00 | 107,000 |
| Nov 13, 2024 | 3,905.00 | 4,025.00 | 3,855.00 | 3,995.00 | 3,995.00 | 94,400 |
| Nov 12, 2024 | 3,765.00 | 3,990.00 | 3,730.00 | 3,975.00 | 3,975.00 | 295,000 |
| Nov 11, 2024 | 3,515.00 | 3,815.00 | 3,485.00 | 3,720.00 | 3,720.00 | 189,900 |
| Nov 8, 2024 | 3,630.00 | 3,630.00 | 3,570.00 | 3,585.00 | 3,585.00 | 32,100 |
| Nov 7, 2024 | 3,550.00 | 3,605.00 | 3,525.00 | 3,585.00 | 3,585.00 | 58,900 |
| Nov 6, 2024 | 3,465.00 | 3,575.00 | 3,465.00 | 3,550.00 | 3,550.00 | 38,900 |
| Nov 5, 2024 | 3,515.00 | 3,555.00 | 3,490.00 | 3,525.00 | 3,525.00 | 42,300 |
| Nov 1, 2024 | 3,620.00 | 3,645.00 | 3,565.00 | 3,585.00 | 3,585.00 | 23,300 |
| Oct 31, 2024 | 3,630.00 | 3,655.00 | 3,575.00 | 3,650.00 | 3,650.00 | 38,400 |
| Oct 30, 2024 | 3,570.00 | 3,685.00 | 3,565.00 | 3,635.00 | 3,635.00 | 133,200 |
| Oct 29, 2024 | 3,575.00 | 3,630.00 | 3,560.00 | 3,605.00 | 3,605.00 | 16,400 |
| Oct 28, 2024 | 3,530.00 | 3,600.00 | 3,530.00 | 3,580.00 | 3,580.00 | 16,600 |
| Oct 25, 2024 | 3,530.00 | 3,545.00 | 3,515.00 | 3,520.00 | 3,520.00 | 22,700 |
| Oct 24, 2024 | 3,640.00 | 3,640.00 | 3,555.00 | 3,555.00 | 3,555.00 | 25,600 |
| Oct 23, 2024 | 3,675.00 | 3,685.00 | 3,620.00 | 3,640.00 | 3,640.00 | 25,800 |
| Oct 22, 2024 | 3,790.00 | 3,790.00 | 3,670.00 | 3,675.00 | 3,675.00 | 29,600 |
| Oct 21, 2024 | 3,750.00 | 3,840.00 | 3,750.00 | 3,790.00 | 3,790.00 | 47,600 |
| Oct 18, 2024 | 3,570.00 | 3,645.00 | 3,570.00 | 3,645.00 | 3,645.00 | 20,500 |
| Oct 17, 2024 | 3,590.00 | 3,590.00 | 3,555.00 | 3,555.00 | 3,555.00 | 14,700 |
| Oct 16, 2024 | 3,550.00 | 3,585.00 | 3,530.00 | 3,565.00 | 3,565.00 | 41,200 |
| Oct 15, 2024 | 3,660.00 | 3,660.00 | 3,600.00 | 3,600.00 | 3,600.00 | 33,700 |
| Oct 11, 2024 | 3,660.00 | 3,665.00 | 3,630.00 | 3,630.00 | 3,630.00 | 23,600 |
| Oct 10, 2024 | 3,660.00 | 3,700.00 | 3,630.00 | 3,660.00 | 3,660.00 | 25,800 |
| Oct 9, 2024 | 3,715.00 | 3,715.00 | 3,640.00 | 3,660.00 | 3,660.00 | 21,800 |
| Oct 8, 2024 | 3,680.00 | 3,745.00 | 3,650.00 | 3,690.00 | 3,690.00 | 48,900 |
| Oct 7, 2024 | 3,715.00 | 3,740.00 | 3,690.00 | 3,730.00 | 3,730.00 | 40,900 |
| Oct 4, 2024 | 3,590.00 | 3,660.00 | 3,590.00 | 3,645.00 | 3,645.00 | 37,300 |
| Oct 3, 2024 | 3,635.00 | 3,670.00 | 3,580.00 | 3,580.00 | 3,580.00 | 28,800 |
| Oct 2, 2024 | 3,560.00 | 3,610.00 | 3,540.00 | 3,565.00 | 3,565.00 | 30,500 |
| Oct 1, 2024 | 3,595.00 | 3,605.00 | 3,535.00 | 3,600.00 | 3,600.00 | 37,000 |
| Sep 30, 2024 | 3,685.00 | 3,700.00 | 3,580.00 | 3,590.00 | 3,590.00 | 45,700 |
| Sep 27, 2024 | 50.00 Dividend | |||||
| Sep 27, 2024 | 3,755.00 | 3,875.00 | 3,725.00 | 3,825.00 | 3,825.00 | 102,300 |
| Sep 26, 2024 | 3,685.00 | 3,725.00 | 3,670.00 | 3,715.00 | 3,665.00 | 207,500 |
| Sep 25, 2024 | 3,620.00 | 3,660.00 | 3,570.00 | 3,635.00 | 3,586.08 | 146,100 |
| Sep 24, 2024 | 3,680.00 | 3,720.00 | 3,605.00 | 3,640.00 | 3,591.01 | 146,100 |
| Sep 20, 2024 | 3,630.00 | 3,650.00 | 3,565.00 | 3,610.00 | 3,561.41 | 126,700 |
| Sep 19, 2024 | 3,565.00 | 3,630.00 | 3,525.00 | 3,600.00 | 3,551.55 | 91,700 |
| Sep 18, 2024 | 3,435.00 | 3,530.00 | 3,405.00 | 3,510.00 | 3,462.76 | 88,200 |
| Sep 17, 2024 | 3,285.00 | 3,445.00 | 3,285.00 | 3,435.00 | 3,388.77 | 103,700 |
| Sep 13, 2024 | 3,280.00 | 3,295.00 | 3,265.00 | 3,265.00 | 3,221.06 | 44,700 |
| Sep 12, 2024 | 3,315.00 | 3,330.00 | 3,275.00 | 3,305.00 | 3,260.52 | 41,600 |
| Sep 11, 2024 | 3,285.00 | 3,305.00 | 3,235.00 | 3,245.00 | 3,201.33 | 32,300 |
| Sep 10, 2024 | 3,335.00 | 3,355.00 | 3,285.00 | 3,285.00 | 3,240.79 | 33,100 |
| Sep 9, 2024 | 3,285.00 | 3,340.00 | 3,270.00 | 3,320.00 | 3,275.32 | 36,200 |
| Sep 6, 2024 | 3,360.00 | 3,385.00 | 3,330.00 | 3,355.00 | 3,309.85 | 29,600 |
| Sep 5, 2024 | 3,315.00 | 3,415.00 | 3,280.00 | 3,350.00 | 3,304.91 | 39,600 |
| Sep 4, 2024 | 3,385.00 | 3,410.00 | 3,330.00 | 3,330.00 | 3,285.18 | 46,900 |
| Sep 3, 2024 | 3,460.00 | 3,520.00 | 3,455.00 | 3,495.00 | 3,447.96 | 21,900 |
| Sep 2, 2024 | 3,540.00 | 3,550.00 | 3,430.00 | 3,445.00 | 3,398.63 | 29,500 |
| Aug 30, 2024 | 3,480.00 | 3,565.00 | 3,460.00 | 3,495.00 | 3,447.96 | 52,100 |
| Aug 29, 2024 | 3,495.00 | 3,530.00 | 3,415.00 | 3,440.00 | 3,393.70 | 31,300 |
| Aug 28, 2024 | 3,450.00 | 3,515.00 | 3,450.00 | 3,510.00 | 3,462.76 | 22,300 |
| Aug 27, 2024 | 3,430.00 | 3,485.00 | 3,430.00 | 3,440.00 | 3,393.70 | 13,400 |
| Aug 26, 2024 | 3,435.00 | 3,475.00 | 3,380.00 | 3,430.00 | 3,383.84 | 22,900 |
| Aug 23, 2024 | 3,450.00 | 3,485.00 | 3,420.00 | 3,455.00 | 3,408.50 | 48,700 |
| Aug 22, 2024 | 3,405.00 | 3,450.00 | 3,405.00 | 3,450.00 | 3,403.57 | 11,300 |
| Aug 21, 2024 | 3,430.00 | 3,485.00 | 3,400.00 | 3,405.00 | 3,359.17 | 11,300 |
| Aug 20, 2024 | 3,465.00 | 3,475.00 | 3,425.00 | 3,455.00 | 3,408.50 | 13,900 |
| Aug 19, 2024 | 3,420.00 | 3,440.00 | 3,395.00 | 3,395.00 | 3,349.31 | 30,900 |
| Aug 16, 2024 | 3,395.00 | 3,490.00 | 3,390.00 | 3,490.00 | 3,443.03 | 22,200 |
| Aug 15, 2024 | 3,320.00 | 3,360.00 | 3,295.00 | 3,355.00 | 3,309.85 | 32,600 |
| Aug 14, 2024 | 3,290.00 | 3,315.00 | 3,225.00 | 3,315.00 | 3,270.38 | 41,300 |
| Aug 13, 2024 | 3,240.00 | 3,290.00 | 3,220.00 | 3,275.00 | 3,230.92 | 34,900 |
| Aug 9, 2024 | 3,270.00 | 3,320.00 | 3,190.00 | 3,225.00 | 3,181.59 | 51,100 |
| Aug 8, 2024 | 3,150.00 | 3,305.00 | 3,145.00 | 3,200.00 | 3,156.93 | 53,800 |
| Aug 7, 2024 | 3,135.00 | 3,300.00 | 3,120.00 | 3,180.00 | 3,137.20 | 49,100 |
| Aug 6, 2024 | 3,145.00 | 3,280.00 | 3,145.00 | 3,230.00 | 3,186.53 | 67,400 |
| Aug 5, 2024 | 3,240.00 | 3,270.00 | 3,020.00 | 3,115.00 | 3,073.08 | 128,400 |
| Aug 2, 2024 | 3,495.00 | 3,505.00 | 3,355.00 | 3,355.00 | 3,309.85 | 80,800 |
| Aug 1, 2024 | 3,685.00 | 3,700.00 | 3,610.00 | 3,635.00 | 3,586.08 | 67,000 |
| Jul 31, 2024 | 3,640.00 | 3,720.00 | 3,630.00 | 3,700.00 | 3,650.20 | 84,400 |
| Jul 30, 2024 | 3,750.00 | 3,750.00 | 3,690.00 | 3,695.00 | 3,645.27 | 38,500 |
| Jul 29, 2024 | 3,765.00 | 3,770.00 | 3,720.00 | 3,735.00 | 3,684.73 | 24,800 |
| Jul 26, 2024 | 3,755.00 | 3,775.00 | 3,715.00 | 3,715.00 | 3,665.00 | 43,900 |
| Jul 25, 2024 | 3,840.00 | 3,840.00 | 3,725.00 | 3,740.00 | 3,689.66 | 45,200 |
| Jul 24, 2024 | 4,070.00 | 4,075.00 | 3,895.00 | 3,900.00 | 3,847.51 | 31,500 |
| Jul 23, 2024 | 3,990.00 | 4,105.00 | 3,990.00 | 4,070.00 | 4,015.22 | 55,700 |
| Jul 22, 2024 | 3,985.00 | 4,020.00 | 3,975.00 | 3,985.00 | 3,931.37 | 35,800 |
| Jul 19, 2024 | 4,020.00 | 4,065.00 | 3,975.00 | 3,985.00 | 3,931.37 | 20,900 |
| Jul 18, 2024 | 4,020.00 | 4,075.00 | 4,000.00 | 4,010.00 | 3,956.03 | 41,700 |
| Jul 17, 2024 | 4,040.00 | 4,055.00 | 4,005.00 | 4,040.00 | 3,985.63 | 33,600 |
| Jul 16, 2024 | 4,085.00 | 4,105.00 | 3,995.00 | 4,025.00 | 3,970.83 | 39,800 |
| Jul 12, 2024 | 4,050.00 | 4,105.00 | 4,045.00 | 4,080.00 | 4,025.09 | 53,500 |
| Jul 11, 2024 | 4,050.00 | 4,090.00 | 4,005.00 | 4,090.00 | 4,034.95 | 50,700 |
| Jul 10, 2024 | 4,100.00 | 4,100.00 | 3,995.00 | 4,070.00 | 4,015.22 | 44,100 |
| Jul 9, 2024 | 4,060.00 | 4,085.00 | 3,990.00 | 4,085.00 | 4,030.02 | 58,200 |
| Jul 8, 2024 | 4,105.00 | 4,110.00 | 4,030.00 | 4,060.00 | 4,005.36 | 32,100 |
| Jul 5, 2024 | 4,160.00 | 4,170.00 | 4,090.00 | 4,100.00 | 4,044.82 | 29,000 |
| Jul 4, 2024 | 4,215.00 | 4,220.00 | 4,170.00 | 4,180.00 | 4,123.74 | 22,000 |
| Jul 3, 2024 | 4,200.00 | 4,225.00 | 4,195.00 | 4,215.00 | 4,158.27 | 22,700 |
| Jul 2, 2024 | 4,200.00 | 4,255.00 | 4,180.00 | 4,200.00 | 4,143.47 | 61,400 |
| Jul 1, 2024 | 4,225.00 | 4,250.00 | 4,175.00 | 4,220.00 | 4,163.20 | 26,400 |
| Jun 28, 2024 | 4,245.00 | 4,245.00 | 4,205.00 | 4,225.00 | 4,168.14 | 31,900 |
| Jun 27, 2024 | 4,310.00 | 4,310.00 | 4,190.00 | 4,220.00 | 4,163.20 | 42,900 |
| Jun 26, 2024 | 4,135.00 | 4,325.00 | 4,130.00 | 4,315.00 | 4,256.92 | 61,100 |
| Jun 25, 2024 | 4,120.00 | 4,160.00 | 4,115.00 | 4,135.00 | 4,079.35 | 14,600 |
| Jun 24, 2024 | 4,095.00 | 4,120.00 | 4,085.00 | 4,105.00 | 4,049.75 | 14,300 |
| Jun 21, 2024 | 4,120.00 | 4,120.00 | 4,055.00 | 4,055.00 | 4,000.42 | 19,600 |
| Jun 20, 2024 | 4,150.00 | 4,160.00 | 4,060.00 | 4,120.00 | 4,064.55 | 22,000 |
| Jun 19, 2024 | 4,100.00 | 4,190.00 | 4,100.00 | 4,150.00 | 4,094.15 | 32,300 |
| Jun 18, 2024 | 3,885.00 | 4,075.00 | 3,885.00 | 4,065.00 | 4,010.29 | 46,800 |
| Jun 17, 2024 | 3,900.00 | 3,900.00 | 3,815.00 | 3,855.00 | 3,803.12 | 38,800 |
| Jun 14, 2024 | 3,840.00 | 3,930.00 | 3,820.00 | 3,920.00 | 3,867.24 | 67,300 |
| Jun 13, 2024 | 3,950.00 | 4,035.00 | 3,875.00 | 3,890.00 | 3,837.64 | 38,500 |
| Jun 12, 2024 | 3,985.00 | 4,015.00 | 3,955.00 | 3,960.00 | 3,906.70 | 19,800 |
| Jun 11, 2024 | 3,975.00 | 4,080.00 | 3,970.00 | 3,985.00 | 3,931.37 | 39,600 |
| Jun 10, 2024 | 3,925.00 | 3,980.00 | 3,915.00 | 3,970.00 | 3,916.57 | 28,700 |
| Jun 7, 2024 | 3,925.00 | 3,955.00 | 3,910.00 | 3,935.00 | 3,882.04 | 14,200 |
| Jun 6, 2024 | 4,025.00 | 4,075.00 | 3,925.00 | 3,930.00 | 3,877.11 | 15,600 |
| Jun 5, 2024 | 3,960.00 | 4,020.00 | 3,955.00 | 3,995.00 | 3,941.23 | 22,300 |
| Jun 4, 2024 | 3,980.00 | 4,035.00 | 3,965.00 | 4,005.00 | 3,951.10 | 30,800 |
| Jun 3, 2024 | 3,960.00 | 3,995.00 | 3,910.00 | 3,990.00 | 3,936.30 | 23,200 |
| May 31, 2024 | 3,890.00 | 3,955.00 | 3,870.00 | 3,945.00 | 3,891.90 | 61,800 |
| May 30, 2024 | 3,730.00 | 3,860.00 | 3,710.00 | 3,860.00 | 3,808.05 | 38,400 |
| May 29, 2024 | 3,815.00 | 3,850.00 | 3,775.00 | 3,780.00 | 3,729.13 | 27,400 |
| May 28, 2024 | 3,895.00 | 3,930.00 | 3,825.00 | 3,825.00 | 3,773.52 | 34,900 |
| May 27, 2024 | 3,960.00 | 4,000.00 | 3,885.00 | 3,895.00 | 3,842.58 | 23,400 |
| May 24, 2024 | 3,920.00 | 4,000.00 | 3,900.00 | 3,960.00 | 3,906.70 | 44,400 |
| May 23, 2024 | 4,010.00 | 4,035.00 | 3,960.00 | 3,970.00 | 3,916.57 | 27,200 |
| May 22, 2024 | 4,000.00 | 4,040.00 | 3,970.00 | 4,020.00 | 3,965.90 | 42,200 |
| May 21, 2024 | 4,085.00 | 4,125.00 | 4,060.00 | 4,060.00 | 4,005.36 | 19,800 |
| May 20, 2024 | 4,045.00 | 4,130.00 | 4,035.00 | 4,085.00 | 4,030.02 | 44,400 |
| May 17, 2024 | 3,970.00 | 4,030.00 | 3,960.00 | 4,010.00 | 3,956.03 | 31,600 |
| May 16, 2024 | 3,940.00 | 4,015.00 | 3,910.00 | 3,990.00 | 3,936.30 | 29,700 |
| May 15, 2024 | 3,975.00 | 4,015.00 | 3,900.00 | 3,940.00 | 3,886.97 | 41,000 |
| May 14, 2024 | 4,040.00 | 4,040.00 | 3,815.00 | 3,975.00 | 3,921.50 | 144,000 |
| May 13, 2024 | 4,160.00 | 4,275.00 | 4,140.00 | 4,210.00 | 4,153.34 | 77,400 |
| May 10, 2024 | 4,215.00 | 4,225.00 | 4,135.00 | 4,135.00 | 4,079.35 | 22,000 |
| May 9, 2024 | 4,215.00 | 4,255.00 | 4,190.00 | 4,215.00 | 4,158.27 | 26,400 |
| May 8, 2024 | 4,220.00 | 4,240.00 | 4,185.00 | 4,220.00 | 4,163.20 | 39,600 |
| May 7, 2024 | 4,250.00 | 4,250.00 | 4,170.00 | 4,245.00 | 4,187.87 | 20,600 |
| May 2, 2024 | 4,190.00 | 4,250.00 | 4,155.00 | 4,195.00 | 4,138.54 | 73,300 |
| May 1, 2024 | 4,135.00 | 4,185.00 | 4,045.00 | 4,160.00 | 4,104.01 | 48,500 |
| Apr 30, 2024 | 4,090.00 | 4,155.00 | 4,090.00 | 4,130.00 | 4,074.41 | 45,600 |
| Apr 26, 2024 | 3,955.00 | 4,030.00 | 3,930.00 | 4,020.00 | 3,965.90 | 136,800 |
| Apr 25, 2024 | 3,995.00 | 4,015.00 | 3,960.00 | 3,975.00 | 3,921.50 | 32,000 |
| Apr 24, 2024 | 4,065.00 | 4,065.00 | 4,000.00 | 4,030.00 | 3,975.76 | 26,100 |
| Apr 23, 2024 | 4,105.00 | 4,105.00 | 3,995.00 | 4,055.00 | 4,000.42 | 29,400 |
| Apr 22, 2024 | 4,000.00 | 4,110.00 | 4,000.00 | 4,085.00 | 4,030.02 | 47,000 |
| Apr 19, 2024 | 3,990.00 | 4,025.00 | 3,960.00 | 4,000.00 | 3,946.16 | 104,200 |
| Apr 18, 2024 | 3,980.00 | 4,080.00 | 3,980.00 | 4,015.00 | 3,960.96 | 70,600 |
| Apr 17, 2024 | 4,000.00 | 4,015.00 | 3,940.00 | 3,990.00 | 3,936.30 | 55,500 |
| Apr 16, 2024 | 4,075.00 | 4,075.00 | 4,000.00 | 4,000.00 | 3,946.16 | 54,800 |
| Apr 15, 2024 | 4,180.00 | 4,195.00 | 4,090.00 | 4,140.00 | 4,084.28 | 54,900 |
| Apr 12, 2024 | 4,230.00 | 4,310.00 | 4,215.00 | 4,225.00 | 4,168.14 | 56,000 |
| Apr 11, 2024 | 4,230.00 | 4,300.00 | 4,170.00 | 4,185.00 | 4,128.67 | 56,600 |
| Apr 10, 2024 | 4,260.00 | 4,330.00 | 4,260.00 | 4,300.00 | 4,242.13 | 59,700 |
| Apr 9, 2024 | 4,205.00 | 4,300.00 | 4,165.00 | 4,280.00 | 4,222.40 | 64,700 |
| Apr 8, 2024 | 4,330.00 | 4,330.00 | 4,250.00 | 4,275.00 | 4,217.46 | 48,600 |
| Apr 5, 2024 | 4,280.00 | 4,330.00 | 4,225.00 | 4,290.00 | 4,232.26 | 59,800 |
| Apr 4, 2024 | 4,315.00 | 4,380.00 | 4,275.00 | 4,350.00 | 4,291.45 | 48,300 |
| Apr 3, 2024 | 4,315.00 | 4,335.00 | 4,260.00 | 4,300.00 | 4,242.13 | 82,000 |
| Apr 2, 2024 | 4,405.00 | 4,405.00 | 4,310.00 | 4,345.00 | 4,286.52 | 46,300 |
| Apr 1, 2024 | 4,450.00 | 4,465.00 | 4,345.00 | 4,420.00 | 4,360.51 | 40,300 |
| Mar 29, 2024 | 4,425.00 | 4,500.00 | 4,415.00 | 4,485.00 | 4,424.64 | 31,500 |
| Mar 28, 2024 | 30.00 Dividend | |||||
| Mar 28, 2024 | 4,550.00 | 4,585.00 | 4,415.00 | 4,425.00 | 4,365.44 | 51,300 |
| Mar 27, 2024 | 4,690.00 | 4,715.00 | 4,595.00 | 4,595.00 | 4,503.56 | 105,100 |
| Mar 26, 2024 | 4,610.00 | 4,700.00 | 4,610.00 | 4,685.00 | 4,591.77 | 67,800 |
| Mar 25, 2024 | 4,685.00 | 4,725.00 | 4,580.00 | 4,615.00 | 4,523.16 | 83,900 |
| Mar 22, 2024 | 4,600.00 | 4,660.00 | 4,570.00 | 4,625.00 | 4,532.96 | 59,700 |
| Mar 21, 2024 | 4,620.00 | 4,695.00 | 4,550.00 | 4,590.00 | 4,498.66 | 78,900 |
| Mar 19, 2024 | 4,510.00 | 4,550.00 | 4,465.00 | 4,550.00 | 4,459.46 | 43,000 |
| Mar 18, 2024 | 4,515.00 | 4,570.00 | 4,500.00 | 4,540.00 | 4,449.65 | 37,300 |
| Mar 15, 2024 | 4,560.00 | 4,655.00 | 4,470.00 | 4,490.00 | 4,400.65 | 42,900 |
| Mar 14, 2024 | 4,550.00 | 4,550.00 | 4,425.00 | 4,510.00 | 4,420.25 | 49,400 |
| Mar 13, 2024 | 4,630.00 | 4,655.00 | 4,535.00 | 4,550.00 | 4,459.46 | 36,700 |
| Mar 12, 2024 | 4,565.00 | 4,635.00 | 4,485.00 | 4,630.00 | 4,537.86 | 50,300 |
| Mar 11, 2024 | 4,500.00 | 4,560.00 | 4,410.00 | 4,560.00 | 4,469.26 | 49,400 |
| Mar 8, 2024 | 4,705.00 | 4,755.00 | 4,570.00 | 4,570.00 | 4,479.06 | 83,300 |
| Mar 7, 2024 | 4,850.00 | 4,850.00 | 4,715.00 | 4,775.00 | 4,679.98 | 57,200 |
| Mar 6, 2024 | 4,715.00 | 4,845.00 | 4,710.00 | 4,820.00 | 4,724.08 | 50,000 |
| Mar 5, 2024 | 4,775.00 | 4,790.00 | 4,665.00 | 4,765.00 | 4,670.18 | 58,900 |
| Mar 4, 2024 | 4,730.00 | 4,855.00 | 4,730.00 | 4,780.00 | 4,684.88 | 78,900 |
| Mar 1, 2024 | 4,680.00 | 4,750.00 | 4,610.00 | 4,705.00 | 4,611.37 | 53,300 |
| Feb 29, 2024 | 4,585.00 | 4,645.00 | 4,565.00 | 4,625.00 | 4,532.96 | 80,100 |
| Feb 28, 2024 | 4,605.00 | 4,625.00 | 4,550.00 | 4,575.00 | 4,483.96 | 53,400 |
| Feb 27, 2024 | 4,495.00 | 4,600.00 | 4,470.00 | 4,595.00 | 4,503.56 | 45,100 |
| Feb 26, 2024 | 4,360.00 | 4,485.00 | 4,360.00 | 4,460.00 | 4,371.25 | 33,500 |
| Feb 22, 2024 | 4,325.00 | 4,390.00 | 4,300.00 | 4,355.00 | 4,268.34 | 45,900 |
| Feb 21, 2024 | 4,410.00 | 4,475.00 | 4,335.00 | 4,345.00 | 4,258.53 | 44,200 |
| Feb 20, 2024 | 4,300.00 | 4,485.00 | 4,300.00 | 4,390.00 | 4,302.64 | 52,000 |
| Feb 19, 2024 | 4,210.00 | 4,295.00 | 4,180.00 | 4,265.00 | 4,180.13 | 30,000 |
| Feb 16, 2024 | 4,250.00 | 4,250.00 | 4,165.00 | 4,235.00 | 4,150.72 | 78,300 |
| Feb 15, 2024 | 4,330.00 | 4,405.00 | 4,225.00 | 4,240.00 | 4,155.62 | 59,100 |
| Feb 14, 2024 | 4,285.00 | 4,370.00 | 4,215.00 | 4,330.00 | 4,243.83 | 74,300 |
| Feb 13, 2024 | 4,300.00 | 4,425.00 | 4,275.00 | 4,355.00 | 4,268.34 | 120,100 |
| Feb 9, 2024 | 4,020.00 | 4,355.00 | 4,020.00 | 4,260.00 | 4,175.23 | 144,000 |
| Feb 8, 2024 | 4,035.00 | 4,090.00 | 4,000.00 | 4,065.00 | 3,984.11 | 103,000 |
| Feb 7, 2024 | 4,050.00 | 4,075.00 | 3,985.00 | 4,075.00 | 3,993.91 | 94,100 |
| Feb 6, 2024 | 4,075.00 | 4,100.00 | 4,005.00 | 4,070.00 | 3,989.01 | 80,300 |
| Feb 5, 2024 | 4,065.00 | 4,080.00 | 4,035.00 | 4,075.00 | 3,993.91 | 59,200 |
| Feb 2, 2024 | 4,085.00 | 4,100.00 | 4,070.00 | 4,075.00 | 3,993.91 | 44,000 |
| Feb 1, 2024 | 4,015.00 | 4,095.00 | 4,010.00 | 4,080.00 | 3,998.81 | 49,200 |
| Jan 31, 2024 | 4,000.00 | 4,055.00 | 3,980.00 | 4,055.00 | 3,974.31 | 42,500 |
| Jan 30, 2024 | 4,150.00 | 4,165.00 | 4,050.00 | 4,050.00 | 3,969.41 | 46,900 |
| Jan 29, 2024 | 4,130.00 | 4,160.00 | 4,120.00 | 4,145.00 | 4,062.51 | 77,200 |
| Jan 26, 2024 | 4,070.00 | 4,135.00 | 4,065.00 | 4,085.00 | 4,003.71 | 55,500 |
| Jan 25, 2024 | 4,090.00 | 4,110.00 | 4,030.00 | 4,065.00 | 3,984.11 | 51,400 |
| Jan 24, 2024 | 4,115.00 | 4,130.00 | 4,050.00 | 4,095.00 | 4,013.51 | 36,700 |
| Jan 23, 2024 | 4,160.00 | 4,185.00 | 4,125.00 | 4,150.00 | 4,067.42 | 65,000 |
| Jan 22, 2024 | 4,080.00 | 4,135.00 | 4,080.00 | 4,105.00 | 4,023.31 | 53,000 |
| Jan 19, 2024 | 4,100.00 | 4,105.00 | 4,070.00 | 4,080.00 | 3,998.81 | 25,200 |
| Jan 18, 2024 | 4,040.00 | 4,100.00 | 4,040.00 | 4,085.00 | 4,003.71 | 42,900 |
| Jan 17, 2024 | 4,145.00 | 4,150.00 | 4,080.00 | 4,080.00 | 3,998.81 | 28,100 |
| Jan 16, 2024 | 4,135.00 | 4,200.00 | 4,065.00 | 4,095.00 | 4,013.51 | 44,200 |
| Jan 15, 2024 | 4,135.00 | 4,135.00 | 4,120.00 | 4,125.00 | 4,042.91 | 1,100 |
| Jan 12, 2024 | 4,140.00 | 4,140.00 | 4,055.00 | 4,105.00 | 4,023.31 | 38,500 |
| Jan 11, 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,018.41 | 6,400 |
| Jan 10, 2024 | 4,005.00 | 4,095.00 | 4,005.00 | 4,065.00 | 3,984.11 | 44,100 |
Related Tickers
4432.T WingArc1st Inc.
3,540.00
-0.56%
9928.T Miroku Jyoho Service Co., Ltd.
1,832.00
-1.03%
SHO.WA Shoper S.A.
40.50
-0.98%
ABS.WA Asseco Business Solutions S.A.
61.20
+4.44%
4256.T CYND Co., Ltd.
1,122.00
+0.18%
INX.V Intouch Insight Ltd.
0.5700
0.00%
BVS.AX Bravura Solutions Limited
2.2100
-2.64%
TXT.MI TXT e-solutions S.p.A.
37.25
+4.05%
5253.T COVER Corporation
2,825.00
+9.28%
SPR.WA Spyrosoft Spólka Akcyjna
475.00
0.00%