666.10
+3.50
+(0.53%)
As of 11:27:38 AM GMT+9. Market Open.
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 28, 2025 | 660.00 | 670.40 | 658.90 | 666.10 | 666.10 | 1,175,800 |
| Jan 27, 2025 | 667.00 | 671.60 | 662.10 | 662.60 | 662.60 | 2,794,500 |
| Jan 24, 2025 | 656.50 | 659.00 | 643.70 | 655.30 | 655.30 | 2,195,500 |
| Jan 23, 2025 | 646.00 | 656.00 | 643.10 | 654.90 | 654.90 | 2,308,000 |
| Jan 22, 2025 | 656.50 | 658.60 | 650.10 | 651.00 | 651.00 | 2,789,200 |
| Jan 21, 2025 | 668.00 | 668.50 | 650.80 | 653.90 | 653.90 | 2,287,700 |
| Jan 20, 2025 | 660.00 | 667.30 | 658.00 | 660.50 | 660.50 | 2,235,500 |
| Jan 17, 2025 | 645.70 | 655.40 | 637.70 | 654.20 | 654.20 | 2,453,900 |
| Jan 16, 2025 | 659.80 | 662.30 | 649.20 | 653.80 | 653.80 | 2,801,300 |
| Jan 15, 2025 | 640.20 | 659.70 | 636.90 | 655.00 | 655.00 | 3,995,800 |
| Jan 14, 2025 | 648.50 | 648.50 | 629.40 | 630.20 | 630.20 | 2,968,000 |
| Jan 10, 2025 | 644.70 | 650.80 | 639.50 | 643.30 | 643.30 | 2,833,400 |
| Jan 9, 2025 | 657.10 | 658.60 | 647.00 | 647.50 | 647.50 | 2,960,100 |
| Jan 8, 2025 | 648.00 | 664.20 | 647.10 | 657.10 | 657.10 | 5,614,100 |
| Jan 7, 2025 | 638.80 | 641.00 | 627.60 | 631.80 | 631.80 | 4,028,300 |
| Jan 6, 2025 | 642.40 | 644.90 | 625.50 | 638.80 | 638.80 | 3,514,300 |
| Dec 30, 2024 | 645.00 | 648.60 | 638.70 | 642.30 | 642.30 | 2,107,100 |
| Dec 27, 2024 | 635.00 | 641.20 | 632.90 | 639.20 | 639.20 | 1,839,900 |
| Dec 26, 2024 | 630.60 | 633.80 | 625.80 | 633.80 | 633.80 | 2,355,100 |
| Dec 25, 2024 | 643.00 | 644.20 | 621.60 | 632.40 | 632.40 | 2,701,500 |
| Dec 24, 2024 | 644.90 | 645.90 | 637.10 | 642.60 | 642.60 | 1,766,000 |
| Dec 23, 2024 | 628.00 | 639.30 | 626.10 | 636.30 | 636.30 | 2,552,600 |
| Dec 20, 2024 | 648.70 | 649.90 | 629.00 | 629.30 | 629.30 | 4,358,000 |
| Dec 19, 2024 | 646.50 | 655.50 | 642.70 | 648.50 | 648.50 | 2,689,600 |
| Dec 18, 2024 | 653.00 | 662.70 | 652.70 | 656.50 | 656.50 | 2,481,700 |
| Dec 17, 2024 | 666.00 | 675.30 | 658.50 | 659.00 | 659.00 | 2,625,900 |
| Dec 16, 2024 | 681.60 | 684.10 | 665.50 | 666.30 | 666.30 | 2,857,200 |
| Dec 13, 2024 | 676.80 | 685.00 | 676.60 | 681.80 | 681.80 | 4,134,200 |
| Dec 12, 2024 | 684.70 | 691.70 | 681.60 | 681.60 | 681.60 | 3,871,300 |
| Dec 11, 2024 | 676.10 | 681.50 | 670.10 | 679.10 | 679.10 | 2,842,800 |
| Dec 10, 2024 | 685.90 | 691.80 | 674.10 | 674.10 | 674.10 | 4,127,400 |
| Dec 9, 2024 | 670.50 | 676.70 | 662.60 | 671.60 | 671.60 | 3,439,700 |
| Dec 6, 2024 | 661.00 | 669.90 | 661.00 | 667.10 | 667.10 | 4,058,300 |
| Dec 5, 2024 | 659.40 | 661.40 | 650.80 | 660.50 | 660.50 | 3,622,900 |
| Dec 4, 2024 | 670.00 | 677.60 | 657.00 | 657.40 | 657.40 | 4,362,400 |
| Dec 3, 2024 | 668.60 | 675.90 | 664.10 | 670.90 | 670.90 | 5,879,900 |
| Dec 2, 2024 | 666.50 | 672.70 | 660.20 | 670.60 | 670.60 | 4,416,600 |
| Nov 29, 2024 | 660.00 | 668.40 | 657.10 | 664.50 | 664.50 | 2,912,500 |
| Nov 28, 2024 | 643.00 | 662.90 | 641.70 | 655.90 | 655.90 | 3,067,700 |
| Nov 27, 2024 | 649.70 | 654.40 | 643.90 | 649.10 | 649.10 | 2,662,200 |
| Nov 26, 2024 | 667.70 | 671.80 | 648.00 | 652.20 | 652.20 | 4,837,500 |
| Nov 25, 2024 | 667.30 | 679.30 | 667.30 | 668.10 | 668.10 | 4,176,800 |
| Nov 22, 2024 | 653.30 | 666.60 | 651.20 | 661.10 | 661.10 | 2,885,500 |
| Nov 21, 2024 | 652.50 | 669.00 | 652.50 | 655.10 | 655.10 | 3,088,700 |
| Nov 20, 2024 | 650.00 | 659.30 | 649.40 | 652.50 | 652.50 | 2,262,900 |
| Nov 19, 2024 | 644.00 | 655.50 | 642.00 | 654.40 | 654.40 | 2,997,800 |
| Nov 18, 2024 | 660.00 | 661.90 | 641.50 | 642.60 | 642.60 | 3,719,400 |
| Nov 15, 2024 | 655.80 | 662.00 | 645.10 | 657.40 | 657.40 | 3,922,800 |
| Nov 14, 2024 | 651.20 | 660.00 | 650.10 | 653.60 | 653.60 | 4,766,900 |
| Nov 13, 2024 | 663.60 | 672.30 | 653.40 | 658.50 | 658.50 | 4,465,600 |
| Nov 12, 2024 | 691.40 | 696.70 | 652.40 | 663.10 | 663.10 | 7,906,800 |
| Nov 11, 2024 | 650.00 | 659.00 | 643.00 | 651.40 | 651.40 | 3,789,700 |
| Nov 8, 2024 | 637.10 | 652.70 | 635.00 | 652.60 | 652.60 | 3,603,900 |
| Nov 7, 2024 | 640.00 | 652.90 | 626.60 | 638.50 | 638.50 | 5,524,100 |
| Nov 6, 2024 | 591.70 | 619.20 | 591.10 | 618.70 | 618.70 | 4,388,500 |
| Nov 5, 2024 | 582.00 | 589.00 | 577.00 | 589.00 | 589.00 | 1,889,700 |
| Nov 1, 2024 | 574.50 | 585.80 | 572.50 | 583.50 | 583.50 | 2,577,000 |
| Oct 31, 2024 | 580.40 | 586.50 | 573.90 | 577.90 | 577.90 | 1,930,600 |
| Oct 30, 2024 | 579.00 | 582.90 | 575.50 | 580.40 | 580.40 | 7,571,900 |
| Oct 29, 2024 | 565.50 | 580.80 | 565.40 | 577.10 | 577.10 | 2,503,100 |
| Oct 28, 2024 | 556.60 | 570.00 | 555.60 | 563.70 | 563.70 | 2,778,400 |
| Oct 25, 2024 | 565.00 | 568.20 | 557.30 | 565.60 | 565.60 | 2,332,800 |
| Oct 24, 2024 | 563.30 | 573.00 | 561.20 | 565.20 | 565.20 | 2,059,100 |
| Oct 23, 2024 | 572.10 | 577.20 | 565.50 | 567.60 | 567.60 | 1,785,600 |
| Oct 22, 2024 | 580.30 | 583.00 | 571.00 | 573.20 | 573.20 | 1,943,600 |
| Oct 21, 2024 | 597.00 | 597.10 | 581.70 | 582.20 | 582.20 | 1,774,900 |
| Oct 18, 2024 | 603.20 | 607.50 | 594.90 | 599.10 | 599.10 | 2,066,300 |
| Oct 17, 2024 | 590.00 | 602.70 | 586.20 | 596.40 | 596.40 | 3,715,600 |
| Oct 16, 2024 | 576.50 | 589.00 | 574.40 | 582.10 | 582.10 | 2,029,100 |
| Oct 15, 2024 | 581.00 | 587.70 | 580.30 | 582.90 | 582.90 | 3,811,100 |
| Oct 11, 2024 | 573.40 | 578.60 | 569.50 | 571.00 | 571.00 | 2,184,700 |
| Oct 10, 2024 | 573.30 | 573.30 | 567.10 | 569.40 | 569.40 | 2,363,000 |
| Oct 9, 2024 | 573.00 | 576.00 | 564.50 | 565.80 | 565.80 | 2,367,300 |
| Oct 8, 2024 | 581.00 | 581.70 | 563.90 | 568.60 | 568.60 | 3,395,900 |
| Oct 7, 2024 | 574.50 | 589.30 | 569.20 | 587.90 | 587.90 | 4,537,000 |
| Oct 4, 2024 | 553.70 | 560.60 | 551.00 | 558.10 | 558.10 | 3,497,900 |
| Oct 3, 2024 | 564.50 | 565.20 | 543.10 | 547.00 | 547.00 | 3,756,700 |
| Oct 2, 2024 | 569.90 | 575.10 | 554.00 | 555.20 | 555.20 | 4,071,700 |
| Oct 1, 2024 | 577.00 | 590.40 | 569.20 | 579.90 | 579.90 | 3,208,300 |
| Sep 30, 2024 | 552.50 | 578.80 | 552.50 | 574.50 | 574.50 | 4,963,700 |
| Sep 27, 2024 | 7.00 Dividend | |||||
| Sep 27, 2024 | 557.60 | 559.70 | 547.50 | 551.70 | 551.70 | 2,919,100 |
| Sep 26, 2024 | 552.00 | 567.00 | 543.00 | 564.60 | 557.60 | 5,082,400 |
| Sep 25, 2024 | 559.40 | 560.80 | 544.30 | 546.50 | 539.72 | 3,658,900 |
| Sep 24, 2024 | 569.70 | 571.60 | 559.40 | 559.40 | 552.46 | 2,742,300 |
| Sep 20, 2024 | 570.90 | 573.70 | 563.30 | 566.60 | 559.58 | 5,603,200 |
| Sep 19, 2024 | 558.80 | 568.20 | 557.30 | 558.80 | 551.87 | 3,070,000 |
| Sep 18, 2024 | 549.80 | 554.70 | 544.70 | 551.20 | 544.37 | 2,951,300 |
| Sep 17, 2024 | 566.00 | 567.80 | 538.70 | 547.60 | 540.81 | 3,424,400 |
| Sep 13, 2024 | 560.90 | 569.40 | 556.60 | 557.20 | 550.29 | 3,736,700 |
| Sep 12, 2024 | 565.00 | 572.90 | 562.30 | 566.40 | 559.38 | 4,096,300 |
| Sep 11, 2024 | 553.80 | 561.80 | 546.90 | 550.30 | 543.48 | 3,469,900 |
| Sep 10, 2024 | 554.80 | 569.50 | 554.80 | 562.10 | 555.13 | 2,911,500 |
| Sep 9, 2024 | 548.40 | 560.60 | 538.70 | 555.70 | 548.81 | 3,480,200 |
| Sep 6, 2024 | 562.20 | 572.60 | 562.00 | 570.50 | 563.43 | 2,426,200 |
| Sep 5, 2024 | 548.90 | 568.90 | 545.10 | 556.10 | 549.21 | 4,026,100 |
| Sep 4, 2024 | 572.60 | 579.40 | 565.60 | 568.20 | 561.16 | 4,201,900 |
| Sep 3, 2024 | 585.00 | 593.00 | 583.40 | 592.60 | 585.25 | 3,085,000 |
| Sep 2, 2024 | 580.00 | 584.80 | 575.20 | 581.60 | 574.39 | 2,671,200 |
| Aug 30, 2024 | 569.90 | 573.00 | 562.70 | 570.20 | 563.13 | 2,339,200 |
| Aug 29, 2024 | 568.80 | 572.70 | 565.30 | 569.90 | 562.83 | 2,164,700 |
| Aug 28, 2024 | 556.00 | 567.20 | 553.10 | 567.20 | 560.17 | 1,282,700 |
| Aug 27, 2024 | 555.50 | 562.20 | 551.40 | 561.00 | 554.04 | 1,267,300 |
| Aug 26, 2024 | 567.20 | 568.80 | 552.00 | 553.40 | 546.54 | 2,071,500 |
| Aug 23, 2024 | 564.70 | 569.80 | 558.00 | 567.20 | 560.17 | 1,968,100 |
| Aug 22, 2024 | 570.00 | 571.70 | 562.00 | 565.60 | 558.59 | 2,378,900 |
| Aug 21, 2024 | 574.10 | 578.10 | 567.40 | 572.50 | 565.40 | 2,403,500 |
| Aug 20, 2024 | 590.00 | 590.80 | 577.00 | 577.00 | 569.85 | 3,045,500 |
| Aug 19, 2024 | 584.50 | 590.70 | 577.20 | 580.40 | 573.20 | 4,005,900 |
| Aug 16, 2024 | 585.00 | 593.00 | 577.10 | 584.50 | 577.25 | 4,841,100 |
| Aug 15, 2024 | 551.10 | 568.90 | 546.60 | 559.70 | 552.76 | 3,300,100 |
| Aug 14, 2024 | 538.50 | 562.30 | 535.80 | 545.80 | 539.03 | 3,112,600 |
| Aug 13, 2024 | 519.20 | 538.40 | 510.00 | 534.80 | 528.17 | 3,409,700 |
| Aug 9, 2024 | 524.80 | 537.40 | 511.40 | 520.90 | 514.44 | 5,116,300 |
| Aug 8, 2024 | 503.40 | 530.70 | 497.60 | 504.80 | 498.54 | 6,754,300 |
| Aug 7, 2024 | 472.90 | 525.80 | 470.00 | 513.40 | 507.03 | 6,127,600 |
| Aug 6, 2024 | 480.00 | 538.60 | 470.00 | 488.90 | 482.84 | 10,623,600 |
| Aug 5, 2024 | 500.00 | 500.00 | 458.50 | 467.70 | 461.90 | 6,252,200 |
| Aug 2, 2024 | 616.00 | 620.30 | 558.40 | 558.50 | 551.58 | 5,898,200 |
| Aug 1, 2024 | 645.00 | 654.90 | 635.60 | 641.60 | 633.65 | 5,602,400 |
| Jul 31, 2024 | 603.00 | 635.20 | 599.20 | 635.00 | 627.13 | 4,051,800 |
| Jul 30, 2024 | 600.80 | 605.70 | 592.30 | 596.70 | 589.30 | 1,843,100 |
| Jul 29, 2024 | 596.20 | 610.30 | 592.90 | 606.80 | 599.28 | 2,358,900 |
| Jul 26, 2024 | 597.60 | 605.10 | 587.30 | 593.80 | 586.44 | 2,158,500 |
| Jul 25, 2024 | 599.60 | 610.20 | 594.60 | 597.60 | 590.19 | 3,816,800 |
| Jul 24, 2024 | 626.80 | 631.60 | 614.00 | 615.10 | 607.47 | 2,707,100 |
| Jul 23, 2024 | 610.00 | 626.60 | 609.50 | 626.30 | 618.54 | 3,639,500 |
| Jul 22, 2024 | 611.00 | 613.50 | 605.40 | 608.30 | 600.76 | 1,750,900 |
| Jul 19, 2024 | 612.20 | 612.70 | 599.40 | 605.20 | 597.70 | 2,384,700 |
| Jul 18, 2024 | 601.50 | 614.20 | 601.00 | 612.20 | 604.61 | 2,461,400 |
| Jul 17, 2024 | 609.30 | 609.30 | 602.80 | 607.40 | 599.87 | 2,048,800 |
| Jul 16, 2024 | 605.10 | 609.40 | 600.70 | 605.90 | 598.39 | 2,441,400 |
| Jul 12, 2024 | 600.70 | 606.70 | 597.80 | 605.10 | 597.60 | 2,960,900 |
| Jul 11, 2024 | 616.00 | 617.90 | 606.60 | 608.80 | 601.25 | 2,281,700 |
| Jul 10, 2024 | 610.50 | 616.00 | 605.40 | 611.70 | 604.12 | 2,713,800 |
| Jul 9, 2024 | 610.20 | 613.10 | 605.20 | 609.00 | 601.45 | 1,903,200 |
| Jul 8, 2024 | 614.10 | 614.60 | 602.50 | 608.20 | 600.66 | 2,296,200 |
| Jul 5, 2024 | 626.80 | 627.60 | 614.30 | 614.70 | 607.08 | 1,786,200 |
| Jul 4, 2024 | 623.90 | 627.20 | 620.10 | 626.00 | 618.24 | 3,032,300 |
| Jul 3, 2024 | 630.00 | 631.20 | 620.30 | 622.00 | 614.29 | 2,949,400 |
| Jul 2, 2024 | 630.00 | 643.80 | 628.10 | 633.40 | 625.55 | 4,461,900 |
| Jul 1, 2024 | 633.50 | 633.50 | 621.40 | 629.60 | 621.79 | 3,300,700 |
| Jun 28, 2024 | 626.00 | 635.90 | 623.10 | 626.40 | 618.63 | 3,751,300 |
| Jun 27, 2024 | 628.40 | 629.00 | 617.70 | 623.50 | 615.77 | 3,074,200 |
| Jun 26, 2024 | 625.40 | 633.50 | 621.20 | 626.70 | 618.93 | 5,448,500 |
| Jun 25, 2024 | 602.40 | 610.00 | 598.90 | 609.40 | 601.84 | 4,061,800 |
| Jun 24, 2024 | 593.70 | 597.50 | 586.30 | 593.20 | 585.85 | 4,164,900 |
| Jun 21, 2024 | 603.00 | 603.10 | 595.70 | 596.50 | 589.10 | 7,221,200 |
| Jun 20, 2024 | 603.30 | 604.00 | 590.60 | 593.00 | 585.65 | 3,436,500 |
| Jun 19, 2024 | 590.00 | 598.00 | 589.50 | 593.30 | 585.94 | 3,391,000 |
| Jun 18, 2024 | 593.90 | 593.90 | 587.50 | 589.50 | 582.19 | 2,107,300 |
| Jun 17, 2024 | 587.10 | 594.60 | 583.80 | 585.90 | 578.64 | 2,362,500 |
| Jun 14, 2024 | 580.80 | 593.40 | 574.80 | 587.10 | 579.82 | 5,255,400 |
| Jun 13, 2024 | 598.60 | 600.90 | 583.50 | 587.70 | 580.41 | 3,564,100 |
| Jun 12, 2024 | 593.00 | 598.00 | 591.80 | 595.80 | 588.41 | 1,913,600 |
| Jun 11, 2024 | 607.60 | 612.90 | 599.60 | 599.60 | 592.17 | 2,824,800 |
| Jun 10, 2024 | 599.00 | 607.30 | 597.80 | 606.50 | 598.98 | 2,385,900 |
| Jun 7, 2024 | 589.70 | 598.30 | 588.30 | 593.60 | 586.24 | 3,025,300 |
| Jun 6, 2024 | 593.00 | 597.00 | 585.80 | 589.70 | 582.39 | 6,601,000 |
| Jun 5, 2024 | 602.00 | 602.20 | 591.10 | 593.30 | 585.94 | 5,995,200 |
| Jun 4, 2024 | 632.00 | 639.00 | 611.50 | 613.70 | 606.09 | 5,136,200 |
| Jun 3, 2024 | 632.60 | 638.60 | 629.40 | 636.30 | 628.41 | 4,683,400 |
| May 31, 2024 | 615.00 | 632.20 | 613.50 | 629.80 | 621.99 | 5,558,100 |
| May 30, 2024 | 604.30 | 613.60 | 597.20 | 609.80 | 602.24 | 4,145,800 |
| May 29, 2024 | 603.50 | 618.20 | 603.00 | 610.70 | 603.13 | 5,772,300 |
| May 28, 2024 | 585.70 | 595.80 | 583.40 | 593.50 | 586.14 | 4,158,000 |
| May 27, 2024 | 577.30 | 585.20 | 575.00 | 584.50 | 577.25 | 3,294,900 |
| May 24, 2024 | 576.70 | 581.80 | 574.00 | 577.40 | 570.24 | 3,707,300 |
| May 23, 2024 | 580.60 | 584.80 | 574.80 | 582.00 | 574.78 | 4,259,100 |
| May 22, 2024 | 592.20 | 597.90 | 585.70 | 587.90 | 580.61 | 4,098,300 |
| May 21, 2024 | 596.80 | 605.00 | 589.50 | 591.40 | 584.07 | 4,309,400 |
| May 20, 2024 | 598.00 | 604.10 | 595.30 | 604.10 | 596.61 | 3,376,800 |
| May 17, 2024 | 585.00 | 595.00 | 581.10 | 595.00 | 587.62 | 3,608,100 |
| May 16, 2024 | 584.10 | 587.10 | 574.50 | 585.70 | 578.44 | 4,394,800 |
| May 15, 2024 | 595.00 | 606.10 | 592.20 | 597.10 | 589.70 | 5,805,700 |
| May 14, 2024 | 585.10 | 589.80 | 577.60 | 586.90 | 579.62 | 5,783,400 |
| May 13, 2024 | 575.40 | 587.90 | 567.70 | 580.40 | 573.20 | 5,617,000 |
| May 10, 2024 | 552.70 | 568.50 | 549.30 | 565.40 | 558.39 | 4,060,200 |
| May 9, 2024 | 544.10 | 552.50 | 543.00 | 548.90 | 542.09 | 2,123,300 |
| May 8, 2024 | 545.00 | 549.40 | 540.60 | 545.50 | 538.74 | 2,445,600 |
| May 7, 2024 | 530.40 | 544.80 | 529.10 | 543.60 | 536.86 | 3,646,800 |
| May 2, 2024 | 550.80 | 551.50 | 544.10 | 550.40 | 543.58 | 2,706,500 |
| May 1, 2024 | 551.10 | 554.60 | 545.30 | 551.10 | 544.27 | 3,526,100 |
| Apr 30, 2024 | 551.10 | 563.90 | 548.80 | 558.70 | 551.77 | 4,501,700 |
| Apr 26, 2024 | 541.00 | 555.40 | 537.20 | 552.70 | 545.85 | 5,433,200 |
| Apr 25, 2024 | 548.00 | 550.30 | 542.00 | 542.00 | 535.28 | 2,919,600 |
| Apr 24, 2024 | 545.00 | 549.70 | 539.90 | 548.00 | 541.21 | 3,017,600 |
| Apr 23, 2024 | 548.50 | 555.80 | 545.10 | 545.60 | 538.84 | 2,874,300 |
| Apr 22, 2024 | 544.50 | 551.50 | 536.40 | 545.50 | 538.74 | 3,661,800 |
| Apr 19, 2024 | 534.00 | 543.40 | 526.60 | 535.20 | 528.56 | 3,267,100 |
| Apr 18, 2024 | 526.80 | 542.80 | 524.70 | 538.90 | 532.22 | 2,745,600 |
| Apr 17, 2024 | 534.60 | 534.90 | 519.00 | 522.70 | 516.22 | 2,321,400 |
| Apr 16, 2024 | 550.00 | 557.00 | 532.10 | 534.50 | 527.87 | 3,885,700 |
| Apr 15, 2024 | 549.50 | 557.70 | 545.10 | 555.30 | 548.42 | 2,937,600 |
| Apr 12, 2024 | 550.00 | 561.50 | 548.90 | 558.50 | 551.58 | 3,671,400 |
| Apr 11, 2024 | 527.40 | 548.00 | 525.90 | 547.00 | 540.22 | 3,690,300 |
| Apr 10, 2024 | 519.80 | 531.30 | 518.10 | 525.00 | 518.49 | 1,823,600 |
| Apr 9, 2024 | 525.00 | 526.10 | 520.20 | 522.80 | 516.32 | 2,814,800 |
| Apr 8, 2024 | 519.60 | 526.20 | 517.90 | 521.70 | 515.23 | 3,234,100 |
| Apr 5, 2024 | 504.50 | 514.50 | 500.90 | 514.20 | 507.82 | 3,629,500 |
| Apr 4, 2024 | 513.20 | 523.40 | 507.80 | 518.50 | 512.07 | 4,410,300 |
| Apr 3, 2024 | 491.10 | 509.40 | 488.00 | 504.60 | 498.34 | 3,873,000 |
| Apr 2, 2024 | 501.60 | 505.90 | 492.30 | 494.40 | 488.27 | 3,574,500 |
| Apr 1, 2024 | 513.30 | 513.70 | 497.60 | 498.00 | 491.83 | 3,486,600 |
| Mar 29, 2024 | 498.00 | 509.60 | 498.00 | 507.80 | 501.50 | 2,567,000 |
| Mar 28, 2024 | 6.00 Dividend | |||||
| Mar 28, 2024 | 504.00 | 505.30 | 490.80 | 495.90 | 489.75 | 11,437,900 |
| Mar 27, 2024 | 505.50 | 518.20 | 504.70 | 512.30 | 500.02 | 7,094,400 |
| Mar 26, 2024 | 505.50 | 505.50 | 494.60 | 500.40 | 488.41 | 4,107,000 |
| Mar 25, 2024 | 511.00 | 511.00 | 495.60 | 499.30 | 487.33 | 4,386,400 |
| Mar 22, 2024 | 495.90 | 513.30 | 492.80 | 512.40 | 500.12 | 4,693,000 |
| Mar 21, 2024 | 481.30 | 494.70 | 477.20 | 492.20 | 480.40 | 5,095,100 |
| Mar 19, 2024 | 469.00 | 480.40 | 467.00 | 473.30 | 461.96 | 4,016,500 |
| Mar 18, 2024 | 476.40 | 477.00 | 467.10 | 469.60 | 458.35 | 4,472,300 |
| Mar 15, 2024 | 470.30 | 477.40 | 465.70 | 468.40 | 457.17 | 4,662,000 |
| Mar 14, 2024 | 471.50 | 475.70 | 467.60 | 471.00 | 459.71 | 2,173,400 |
| Mar 13, 2024 | 475.80 | 475.80 | 462.80 | 469.30 | 458.05 | 2,485,000 |
| Mar 12, 2024 | 467.40 | 469.80 | 458.10 | 467.80 | 456.59 | 3,448,000 |
| Mar 11, 2024 | 495.60 | 496.00 | 467.20 | 475.20 | 463.81 | 3,966,500 |
| Mar 8, 2024 | 490.90 | 490.90 | 490.90 | 490.90 | 479.14 | 509,300 |
| Mar 7, 2024 | 478.10 | 487.70 | 476.00 | 481.60 | 470.06 | 3,324,200 |
| Mar 6, 2024 | 473.30 | 475.20 | 467.70 | 474.60 | 463.23 | 3,654,700 |
| Mar 5, 2024 | 472.60 | 472.60 | 464.70 | 469.70 | 458.44 | 2,344,200 |
| Mar 4, 2024 | 478.60 | 480.40 | 470.30 | 472.40 | 461.08 | 3,180,100 |
| Mar 1, 2024 | 470.50 | 483.30 | 468.40 | 482.80 | 471.23 | 3,547,000 |
| Feb 29, 2024 | 465.00 | 469.80 | 460.40 | 467.80 | 456.59 | 4,620,400 |
| Feb 28, 2024 | 467.00 | 479.30 | 462.10 | 465.60 | 454.44 | 3,535,300 |
| Feb 27, 2024 | 456.80 | 471.10 | 455.50 | 462.10 | 451.03 | 4,155,700 |
| Feb 26, 2024 | 450.40 | 456.30 | 446.10 | 455.40 | 444.49 | 3,549,600 |
| Feb 22, 2024 | 443.80 | 448.80 | 442.20 | 446.30 | 435.60 | 3,027,300 |
| Feb 21, 2024 | 441.00 | 443.70 | 435.10 | 441.00 | 430.43 | 2,517,500 |
| Feb 20, 2024 | 434.60 | 445.30 | 434.60 | 439.10 | 428.58 | 2,941,800 |
| Feb 19, 2024 | 432.50 | 439.00 | 432.30 | 438.90 | 428.38 | 2,134,200 |
| Feb 16, 2024 | 420.90 | 435.30 | 420.00 | 431.30 | 420.96 | 3,489,400 |
| Feb 15, 2024 | 430.00 | 431.00 | 414.80 | 415.50 | 405.54 | 3,415,600 |
| Feb 14, 2024 | 427.40 | 430.00 | 424.10 | 426.70 | 416.47 | 2,432,500 |
| Feb 13, 2024 | 418.00 | 426.60 | 415.70 | 426.10 | 415.89 | 3,035,500 |
| Feb 9, 2024 | 419.00 | 425.00 | 415.00 | 419.70 | 409.64 | 3,537,800 |
| Feb 8, 2024 | 417.10 | 424.10 | 413.20 | 420.00 | 409.93 | 5,983,700 |
| Feb 7, 2024 | 431.10 | 435.20 | 428.50 | 433.10 | 422.72 | 2,703,400 |
| Feb 6, 2024 | 443.30 | 443.30 | 433.60 | 433.70 | 423.31 | 2,909,500 |
| Feb 5, 2024 | 443.00 | 447.40 | 439.80 | 445.50 | 434.82 | 4,031,800 |
| Feb 2, 2024 | 440.00 | 441.00 | 435.70 | 438.90 | 428.38 | 2,580,100 |
| Feb 1, 2024 | 440.30 | 443.80 | 437.30 | 442.50 | 431.90 | 2,945,300 |
| Jan 31, 2024 | 439.90 | 444.40 | 438.20 | 444.40 | 433.75 | 3,531,700 |
| Jan 30, 2024 | 444.60 | 445.50 | 440.00 | 440.00 | 429.46 | 1,695,700 |
| Jan 29, 2024 | 445.00 | 447.50 | 440.20 | 444.80 | 434.14 | 2,304,400 |
Related Tickers
8418.T Yamaguchi Financial Group, Inc.
1,676.00
+1.12%
7350.T Okinawa Financial Group, Inc.
2,524.00
+0.44%
YC3.F Concordia Financial Group, Ltd.
5.15
0.00%
8377.T Hokuhoku Financial Group, Inc.
1,999.00
+0.81%
BO8.DU Bank OZK
48.15
-0.39%
7337.T Hirogin Holdings, Inc.
1,193.00
+0.80%
5832.T Chugin Financial Group,Inc.
1,667.50
+1.68%
7380.T Juroku Financial Group,Inc.
4,440.00
+0.80%
7173.T Tokyo Kiraboshi Financial Group, Inc.
4,630.00
+0.11%
7327.T Daishi Hokuetsu Financial Group, Inc.
2,916.00
+0.90%