418.00
-5.00
(-1.18%)
At close: 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 15, 2025 | 421.00 | 425.00 | 416.00 | 418.00 | 418.00 | 6,300 |
| Jan 14, 2025 | 418.00 | 430.00 | 418.00 | 423.00 | 423.00 | 11,700 |
| Jan 10, 2025 | 435.00 | 435.00 | 415.00 | 424.00 | 424.00 | 60,900 |
| Jan 9, 2025 | 445.00 | 447.00 | 433.00 | 439.00 | 439.00 | 23,000 |
| Jan 8, 2025 | 441.00 | 446.00 | 439.00 | 446.00 | 446.00 | 16,800 |
| Jan 7, 2025 | 432.00 | 440.00 | 431.00 | 439.00 | 439.00 | 13,900 |
| Jan 6, 2025 | 432.00 | 433.00 | 424.00 | 431.00 | 431.00 | 8,900 |
| Dec 30, 2024 | 431.00 | 431.00 | 428.00 | 428.00 | 428.00 | 4,100 |
| Dec 27, 2024 | 430.00 | 430.00 | 425.00 | 430.00 | 430.00 | 2,500 |
| Dec 26, 2024 | 427.00 | 432.00 | 425.00 | 430.00 | 430.00 | 8,400 |
| Dec 25, 2024 | 426.00 | 430.00 | 425.00 | 427.00 | 427.00 | 1,900 |
| Dec 24, 2024 | 435.00 | 435.00 | 425.00 | 426.00 | 426.00 | 10,100 |
| Dec 23, 2024 | 434.00 | 438.00 | 417.00 | 431.00 | 431.00 | 21,800 |
| Dec 20, 2024 | 425.00 | 438.00 | 425.00 | 434.00 | 434.00 | 19,400 |
| Dec 19, 2024 | 425.00 | 426.00 | 420.00 | 425.00 | 425.00 | 11,500 |
| Dec 18, 2024 | 426.00 | 427.00 | 418.00 | 422.00 | 422.00 | 11,100 |
| Dec 17, 2024 | 420.00 | 428.00 | 418.00 | 424.00 | 424.00 | 19,400 |
| Dec 16, 2024 | 420.00 | 423.00 | 417.00 | 418.00 | 418.00 | 23,700 |
| Dec 13, 2024 | 413.00 | 425.00 | 413.00 | 420.00 | 420.00 | 21,300 |
| Dec 12, 2024 | 404.00 | 425.00 | 402.00 | 412.00 | 412.00 | 120,900 |
| Dec 11, 2024 | 405.00 | 407.00 | 403.00 | 405.00 | 405.00 | 8,100 |
| Dec 10, 2024 | 403.00 | 405.00 | 401.00 | 405.00 | 405.00 | 5,800 |
| Dec 9, 2024 | 402.00 | 403.00 | 400.00 | 402.00 | 402.00 | 3,800 |
| Dec 6, 2024 | 400.00 | 403.00 | 398.00 | 402.00 | 402.00 | 19,200 |
| Dec 5, 2024 | 398.00 | 400.00 | 398.00 | 400.00 | 400.00 | 1,400 |
| Dec 4, 2024 | 399.00 | 400.00 | 398.00 | 398.00 | 398.00 | 1,500 |
| Dec 3, 2024 | 398.00 | 400.00 | 398.00 | 400.00 | 400.00 | 5,700 |
| Dec 2, 2024 | 401.00 | 401.00 | 398.00 | 401.00 | 401.00 | 1,700 |
| Nov 29, 2024 | 398.00 | 401.00 | 398.00 | 401.00 | 401.00 | 3,800 |
| Nov 28, 2024 | 398.00 | 401.00 | 398.00 | 400.00 | 400.00 | 6,100 |
| Nov 27, 2024 | 400.00 | 402.00 | 398.00 | 398.00 | 398.00 | 1,600 |
| Nov 26, 2024 | 399.00 | 400.00 | 397.00 | 398.00 | 398.00 | 2,400 |
| Nov 25, 2024 | 395.00 | 398.00 | 395.00 | 398.00 | 398.00 | 8,500 |
| Nov 22, 2024 | 395.00 | 397.00 | 393.00 | 396.00 | 396.00 | 2,900 |
| Nov 21, 2024 | 394.00 | 394.00 | 393.00 | 394.00 | 394.00 | 3,100 |
| Nov 20, 2024 | 393.00 | 398.00 | 393.00 | 394.00 | 394.00 | 15,100 |
| Nov 19, 2024 | 390.00 | 391.00 | 389.00 | 390.00 | 390.00 | 4,200 |
| Nov 18, 2024 | 393.00 | 393.00 | 389.00 | 390.00 | 390.00 | 5,000 |
| Nov 15, 2024 | 391.00 | 392.00 | 389.00 | 390.00 | 390.00 | 3,800 |
| Nov 14, 2024 | 394.00 | 394.00 | 389.00 | 391.00 | 391.00 | 4,200 |
| Nov 13, 2024 | 388.00 | 395.00 | 387.00 | 393.00 | 393.00 | 13,400 |
| Nov 12, 2024 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 6,500 |
| Nov 11, 2024 | 389.00 | 391.00 | 388.00 | 389.00 | 389.00 | 2,000 |
| Nov 8, 2024 | 389.00 | 391.00 | 386.00 | 389.00 | 389.00 | 6,700 |
| Nov 7, 2024 | 392.00 | 392.00 | 387.00 | 389.00 | 389.00 | 4,600 |
| Nov 6, 2024 | 388.00 | 393.00 | 386.00 | 393.00 | 393.00 | 9,400 |
| Nov 5, 2024 | 392.00 | 392.00 | 383.00 | 390.00 | 390.00 | 7,100 |
| Nov 1, 2024 | 388.00 | 388.00 | 383.00 | 385.00 | 385.00 | 2,000 |
| Oct 31, 2024 | 386.00 | 389.00 | 385.00 | 388.00 | 388.00 | 8,100 |
| Oct 30, 2024 | 394.00 | 394.00 | 385.00 | 390.00 | 390.00 | 20,300 |
| Oct 29, 2024 | 378.00 | 394.00 | 373.00 | 394.00 | 394.00 | 63,800 |
| Oct 28, 2024 | 370.00 | 378.00 | 370.00 | 378.00 | 378.00 | 2,900 |
| Oct 25, 2024 | 373.00 | 375.00 | 373.00 | 373.00 | 373.00 | 3,700 |
| Oct 24, 2024 | 374.00 | 374.00 | 372.00 | 373.00 | 373.00 | 8,400 |
| Oct 23, 2024 | 378.00 | 379.00 | 375.00 | 375.00 | 375.00 | 5,700 |
| Oct 22, 2024 | 382.00 | 386.00 | 375.00 | 380.00 | 380.00 | 8,100 |
| Oct 21, 2024 | 388.00 | 389.00 | 386.00 | 388.00 | 388.00 | 5,800 |
| Oct 18, 2024 | 388.00 | 390.00 | 385.00 | 385.00 | 385.00 | 6,400 |
| Oct 17, 2024 | 390.00 | 390.00 | 388.00 | 389.00 | 389.00 | 700 |
| Oct 16, 2024 | 391.00 | 392.00 | 387.00 | 389.00 | 389.00 | 8,400 |
| Oct 15, 2024 | 392.00 | 397.00 | 385.00 | 391.00 | 391.00 | 15,700 |
| Oct 11, 2024 | 397.00 | 398.00 | 391.00 | 392.00 | 392.00 | 18,000 |
| Oct 10, 2024 | 402.00 | 410.00 | 402.00 | 403.00 | 403.00 | 22,100 |
| Oct 9, 2024 | 400.00 | 404.00 | 400.00 | 402.00 | 402.00 | 3,600 |
| Oct 8, 2024 | 401.00 | 401.00 | 397.00 | 399.00 | 399.00 | 3,800 |
| Oct 7, 2024 | 400.00 | 405.00 | 399.00 | 403.00 | 403.00 | 5,000 |
| Oct 4, 2024 | 401.00 | 403.00 | 396.00 | 398.00 | 398.00 | 8,600 |
| Oct 3, 2024 | 393.00 | 406.00 | 393.00 | 401.00 | 401.00 | 14,600 |
| Oct 2, 2024 | 398.00 | 402.00 | 392.00 | 392.00 | 392.00 | 5,000 |
| Oct 1, 2024 | 402.00 | 403.00 | 399.00 | 400.00 | 400.00 | 2,200 |
| Sep 30, 2024 | 397.00 | 402.00 | 397.00 | 402.00 | 402.00 | 3,000 |
| Sep 27, 2024 | 407.00 | 407.00 | 400.00 | 402.00 | 402.00 | 25,200 |
| Sep 26, 2024 | 406.00 | 410.00 | 402.00 | 404.00 | 404.00 | 7,300 |
| Sep 25, 2024 | 402.00 | 407.00 | 402.00 | 404.00 | 404.00 | 9,000 |
| Sep 24, 2024 | 405.00 | 414.00 | 402.00 | 404.00 | 404.00 | 55,500 |
| Sep 20, 2024 | 416.00 | 444.00 | 403.00 | 403.00 | 403.00 | 334,200 |
| Sep 19, 2024 | 399.00 | 420.00 | 399.00 | 416.00 | 416.00 | 72,600 |
| Sep 18, 2024 | 402.00 | 402.00 | 395.00 | 398.00 | 398.00 | 16,300 |
| Sep 17, 2024 | 403.00 | 403.00 | 398.00 | 399.00 | 399.00 | 7,800 |
| Sep 13, 2024 | 398.00 | 403.00 | 396.00 | 400.00 | 400.00 | 16,000 |
| Sep 12, 2024 | 391.00 | 394.00 | 391.00 | 391.00 | 391.00 | 2,200 |
| Sep 11, 2024 | 392.00 | 394.00 | 385.00 | 388.00 | 388.00 | 2,900 |
| Sep 10, 2024 | 395.00 | 397.00 | 393.00 | 394.00 | 394.00 | 2,000 |
| Sep 9, 2024 | 384.00 | 391.00 | 380.00 | 391.00 | 391.00 | 4,300 |
| Sep 6, 2024 | 394.00 | 395.00 | 391.00 | 392.00 | 392.00 | 11,600 |
| Sep 5, 2024 | 391.00 | 395.00 | 391.00 | 393.00 | 393.00 | 1,300 |
| Sep 4, 2024 | 396.00 | 399.00 | 390.00 | 390.00 | 390.00 | 11,500 |
| Sep 3, 2024 | 398.00 | 401.00 | 398.00 | 400.00 | 400.00 | 7,300 |
| Sep 2, 2024 | 397.00 | 399.00 | 397.00 | 398.00 | 398.00 | 4,000 |
| Aug 30, 2024 | 399.00 | 401.00 | 398.00 | 398.00 | 398.00 | 13,300 |
| Aug 29, 2024 | 5.00 Dividend | |||||
| Aug 29, 2024 | 397.00 | 404.00 | 394.00 | 401.00 | 401.00 | 24,000 |
| Aug 28, 2024 | 400.00 | 401.00 | 397.00 | 399.00 | 394.00 | 9,400 |
| Aug 27, 2024 | 400.00 | 403.00 | 396.00 | 400.00 | 394.99 | 9,800 |
| Aug 26, 2024 | 394.00 | 403.00 | 392.00 | 398.00 | 393.01 | 14,700 |
| Aug 23, 2024 | 393.00 | 394.00 | 392.00 | 394.00 | 389.06 | 1,900 |
| Aug 22, 2024 | 394.00 | 395.00 | 387.00 | 393.00 | 388.08 | 8,000 |
| Aug 21, 2024 | 398.00 | 402.00 | 390.00 | 391.00 | 386.10 | 13,100 |
| Aug 20, 2024 | 399.00 | 401.00 | 393.00 | 394.00 | 389.06 | 23,800 |
| Aug 19, 2024 | 387.00 | 412.00 | 384.00 | 410.00 | 404.86 | 20,200 |
| Aug 16, 2024 | 386.00 | 391.00 | 384.00 | 387.00 | 382.15 | 17,900 |
| Aug 15, 2024 | 370.00 | 381.00 | 370.00 | 381.00 | 376.23 | 11,800 |
| Aug 14, 2024 | 363.00 | 377.00 | 363.00 | 370.00 | 365.36 | 18,000 |
| Aug 13, 2024 | 360.00 | 366.00 | 353.00 | 361.00 | 356.48 | 13,800 |
| Aug 9, 2024 | 351.00 | 365.00 | 351.00 | 355.00 | 350.55 | 26,200 |
| Aug 8, 2024 | 353.00 | 357.00 | 346.00 | 356.00 | 351.54 | 9,600 |
| Aug 7, 2024 | 334.00 | 360.00 | 334.00 | 359.00 | 354.50 | 81,300 |
| Aug 6, 2024 | 324.00 | 372.00 | 324.00 | 340.00 | 335.74 | 45,500 |
| Aug 5, 2024 | 380.00 | 386.00 | 324.00 | 324.00 | 319.94 | 89,400 |
| Aug 2, 2024 | 431.00 | 431.00 | 400.00 | 404.00 | 398.94 | 47,200 |
| Aug 1, 2024 | 438.00 | 439.00 | 432.00 | 434.00 | 428.56 | 20,600 |
| Jul 31, 2024 | 436.00 | 440.00 | 435.00 | 438.00 | 432.51 | 1,900 |
| Jul 30, 2024 | 435.00 | 436.00 | 435.00 | 436.00 | 430.54 | 700 |
| Jul 29, 2024 | 436.00 | 437.00 | 434.00 | 435.00 | 429.55 | 2,600 |
| Jul 26, 2024 | 433.00 | 434.00 | 431.00 | 434.00 | 428.56 | 15,200 |
| Jul 25, 2024 | 439.00 | 440.00 | 432.00 | 434.00 | 428.56 | 30,100 |
| Jul 24, 2024 | 439.00 | 443.00 | 439.00 | 439.00 | 433.50 | 3,500 |
| Jul 23, 2024 | 442.00 | 442.00 | 439.00 | 439.00 | 433.50 | 4,800 |
| Jul 22, 2024 | 444.00 | 444.00 | 440.00 | 441.00 | 435.47 | 3,400 |
| Jul 19, 2024 | 443.00 | 443.00 | 442.00 | 443.00 | 437.45 | 3,300 |
| Jul 18, 2024 | 441.00 | 443.00 | 439.00 | 441.00 | 435.47 | 12,000 |
| Jul 17, 2024 | 444.00 | 444.00 | 441.00 | 443.00 | 437.45 | 7,900 |
| Jul 16, 2024 | 447.00 | 447.00 | 442.00 | 447.00 | 441.40 | 12,900 |
| Jul 12, 2024 | 446.00 | 448.00 | 438.00 | 447.00 | 441.40 | 98,300 |
| Jul 11, 2024 | 440.00 | 458.00 | 431.00 | 454.00 | 448.31 | 127,900 |
| Jul 10, 2024 | 438.00 | 440.00 | 435.00 | 439.00 | 433.50 | 6,900 |
| Jul 9, 2024 | 435.00 | 438.00 | 434.00 | 438.00 | 432.51 | 49,100 |
| Jul 8, 2024 | 438.00 | 438.00 | 430.00 | 435.00 | 429.55 | 4,100 |
| Jul 5, 2024 | 436.00 | 439.00 | 436.00 | 437.00 | 431.52 | 1,300 |
| Jul 4, 2024 | 435.00 | 440.00 | 434.00 | 437.00 | 431.52 | 15,600 |
| Jul 3, 2024 | 436.00 | 438.00 | 435.00 | 436.00 | 430.54 | 9,200 |
| Jul 2, 2024 | 434.00 | 435.00 | 433.00 | 434.00 | 428.56 | 8,400 |
| Jul 1, 2024 | 433.00 | 438.00 | 433.00 | 435.00 | 429.55 | 3,100 |
| Jun 28, 2024 | 434.00 | 435.00 | 432.00 | 433.00 | 427.57 | 7,900 |
| Jun 27, 2024 | 433.00 | 435.00 | 433.00 | 434.00 | 428.56 | 4,800 |
| Jun 26, 2024 | 435.00 | 437.00 | 434.00 | 434.00 | 428.56 | 5,200 |
| Jun 25, 2024 | 435.00 | 438.00 | 434.00 | 434.00 | 428.56 | 7,300 |
| Jun 24, 2024 | 434.00 | 436.00 | 433.00 | 435.00 | 429.55 | 5,700 |
| Jun 21, 2024 | 434.00 | 438.00 | 434.00 | 434.00 | 428.56 | 4,500 |
| Jun 20, 2024 | 435.00 | 437.00 | 433.00 | 436.00 | 430.54 | 5,500 |
| Jun 19, 2024 | 435.00 | 435.00 | 433.00 | 435.00 | 429.55 | 4,500 |
| Jun 18, 2024 | 435.00 | 436.00 | 433.00 | 436.00 | 430.54 | 6,200 |
| Jun 17, 2024 | 435.00 | 436.00 | 434.00 | 435.00 | 429.55 | 2,600 |
| Jun 14, 2024 | 433.00 | 438.00 | 430.00 | 435.00 | 429.55 | 15,000 |
| Jun 13, 2024 | 437.00 | 437.00 | 433.00 | 436.00 | 430.54 | 10,000 |
| Jun 12, 2024 | 439.00 | 439.00 | 436.00 | 436.00 | 430.54 | 4,900 |
| Jun 11, 2024 | 437.00 | 437.00 | 435.00 | 436.00 | 430.54 | 6,400 |
| Jun 10, 2024 | 439.00 | 442.00 | 435.00 | 437.00 | 431.52 | 15,600 |
| Jun 7, 2024 | 439.00 | 440.00 | 436.00 | 439.00 | 433.50 | 6,900 |
| Jun 6, 2024 | 437.00 | 438.00 | 436.00 | 438.00 | 432.51 | 1,400 |
| Jun 5, 2024 | 439.00 | 446.00 | 437.00 | 438.00 | 432.51 | 6,800 |
| Jun 4, 2024 | 439.00 | 439.00 | 437.00 | 439.00 | 433.50 | 1,700 |
| Jun 3, 2024 | 437.00 | 440.00 | 437.00 | 439.00 | 433.50 | 6,000 |
| May 31, 2024 | 435.00 | 438.00 | 432.00 | 435.00 | 429.55 | 7,600 |
| May 30, 2024 | 436.00 | 438.00 | 435.00 | 436.00 | 430.54 | 7,600 |
| May 29, 2024 | 440.00 | 441.00 | 436.00 | 436.00 | 430.54 | 5,300 |
| May 28, 2024 | 441.00 | 442.00 | 438.00 | 442.00 | 436.46 | 15,400 |
| May 27, 2024 | 441.00 | 447.00 | 441.00 | 442.00 | 436.46 | 8,700 |
| May 24, 2024 | 443.00 | 444.00 | 441.00 | 443.00 | 437.45 | 7,700 |
| May 23, 2024 | 443.00 | 445.00 | 443.00 | 443.00 | 437.45 | 4,000 |
| May 22, 2024 | 444.00 | 446.00 | 441.00 | 445.00 | 439.42 | 22,700 |
| May 21, 2024 | 445.00 | 447.00 | 443.00 | 444.00 | 438.44 | 15,200 |
| May 20, 2024 | 440.00 | 445.00 | 440.00 | 443.00 | 437.45 | 19,200 |
| May 17, 2024 | 437.00 | 442.00 | 436.00 | 439.00 | 433.50 | 22,200 |
| May 16, 2024 | 437.00 | 441.00 | 436.00 | 438.00 | 432.51 | 14,000 |
| May 15, 2024 | 438.00 | 440.00 | 436.00 | 438.00 | 432.51 | 16,100 |
| May 14, 2024 | 440.00 | 440.00 | 433.00 | 438.00 | 432.51 | 22,900 |
| May 13, 2024 | 440.00 | 441.00 | 436.00 | 437.00 | 431.52 | 25,600 |
| May 10, 2024 | 440.00 | 441.00 | 436.00 | 440.00 | 434.49 | 10,500 |
| May 9, 2024 | 438.00 | 442.00 | 438.00 | 440.00 | 434.49 | 17,300 |
| May 8, 2024 | 429.00 | 438.00 | 428.00 | 437.00 | 431.52 | 17,500 |
| May 7, 2024 | 431.00 | 432.00 | 429.00 | 431.00 | 425.60 | 4,300 |
| May 2, 2024 | 430.00 | 431.00 | 427.00 | 431.00 | 425.60 | 9,700 |
| May 1, 2024 | 429.00 | 431.00 | 427.00 | 428.00 | 422.64 | 5,100 |
| Apr 30, 2024 | 424.00 | 429.00 | 424.00 | 429.00 | 423.62 | 5,800 |
| Apr 26, 2024 | 424.00 | 427.00 | 424.00 | 426.00 | 420.66 | 4,800 |
| Apr 25, 2024 | 423.00 | 428.00 | 423.00 | 425.00 | 419.67 | 4,000 |
| Apr 24, 2024 | 425.00 | 428.00 | 425.00 | 426.00 | 420.66 | 7,200 |
| Apr 23, 2024 | 422.00 | 429.00 | 422.00 | 426.00 | 420.66 | 11,400 |
| Apr 22, 2024 | 420.00 | 423.00 | 419.00 | 423.00 | 417.70 | 4,500 |
| Apr 19, 2024 | 425.00 | 427.00 | 417.00 | 420.00 | 414.74 | 25,500 |
| Apr 18, 2024 | 420.00 | 433.00 | 420.00 | 425.00 | 419.67 | 28,700 |
| Apr 17, 2024 | 422.00 | 426.00 | 418.00 | 423.00 | 417.70 | 15,300 |
| Apr 16, 2024 | 426.00 | 430.00 | 419.00 | 421.00 | 415.72 | 34,400 |
| Apr 15, 2024 | 425.00 | 431.00 | 425.00 | 427.00 | 421.65 | 22,000 |
| Apr 12, 2024 | 424.00 | 438.00 | 420.00 | 426.00 | 420.66 | 129,100 |
| Apr 11, 2024 | 459.00 | 464.00 | 449.00 | 464.00 | 458.19 | 81,900 |
| Apr 10, 2024 | 454.00 | 458.00 | 453.00 | 458.00 | 452.26 | 19,800 |
| Apr 9, 2024 | 453.00 | 453.00 | 446.00 | 452.00 | 446.34 | 15,700 |
| Apr 8, 2024 | 437.00 | 453.00 | 437.00 | 453.00 | 447.32 | 27,700 |
| Apr 5, 2024 | 435.00 | 442.00 | 435.00 | 438.00 | 432.51 | 5,800 |
| Apr 4, 2024 | 437.00 | 443.00 | 437.00 | 440.00 | 434.49 | 15,600 |
| Apr 3, 2024 | 443.00 | 444.00 | 439.00 | 440.00 | 434.49 | 16,200 |
| Apr 2, 2024 | 456.00 | 456.00 | 437.00 | 445.00 | 439.42 | 21,600 |
| Apr 1, 2024 | 458.00 | 462.00 | 455.00 | 456.00 | 450.29 | 17,200 |
| Mar 29, 2024 | 456.00 | 463.00 | 452.00 | 456.00 | 450.29 | 12,200 |
| Mar 28, 2024 | 454.00 | 460.00 | 454.00 | 458.00 | 452.26 | 14,400 |
| Mar 27, 2024 | 452.00 | 456.00 | 452.00 | 454.00 | 448.31 | 12,300 |
| Mar 26, 2024 | 457.00 | 459.00 | 450.00 | 454.00 | 448.31 | 35,400 |
| Mar 25, 2024 | 460.00 | 460.00 | 453.00 | 457.00 | 451.27 | 27,700 |
| Mar 22, 2024 | 461.00 | 464.00 | 448.00 | 459.00 | 453.25 | 103,900 |
| Mar 21, 2024 | 440.00 | 508.00 | 435.00 | 469.00 | 463.12 | 480,200 |
| Mar 19, 2024 | 439.00 | 441.00 | 433.00 | 437.00 | 431.52 | 14,000 |
| Mar 18, 2024 | 441.00 | 441.00 | 433.00 | 439.00 | 433.50 | 26,100 |
| Mar 15, 2024 | 435.00 | 437.00 | 431.00 | 431.00 | 425.60 | 11,100 |
| Mar 14, 2024 | 438.00 | 442.00 | 427.00 | 435.00 | 429.55 | 18,100 |
| Mar 13, 2024 | 442.00 | 442.00 | 434.00 | 436.00 | 430.54 | 9,100 |
| Mar 12, 2024 | 431.00 | 438.00 | 423.00 | 438.00 | 432.51 | 16,900 |
| Mar 11, 2024 | 427.00 | 435.00 | 423.00 | 430.00 | 424.61 | 12,200 |
| Mar 8, 2024 | 430.00 | 434.00 | 428.00 | 432.00 | 426.59 | 6,500 |
| Mar 7, 2024 | 430.00 | 435.00 | 422.00 | 432.00 | 426.59 | 32,800 |
| Mar 6, 2024 | 419.00 | 430.00 | 416.00 | 428.00 | 422.64 | 32,000 |
| Mar 5, 2024 | 417.00 | 421.00 | 407.00 | 420.00 | 414.74 | 53,200 |
| Mar 4, 2024 | 432.00 | 435.00 | 415.00 | 423.00 | 417.70 | 62,700 |
| Mar 1, 2024 | 436.00 | 438.00 | 432.00 | 432.00 | 426.59 | 15,500 |
| Feb 29, 2024 | 437.00 | 442.00 | 436.00 | 436.00 | 430.54 | 21,900 |
| Feb 28, 2024 | 5.00 Dividend | |||||
| Feb 28, 2024 | 445.00 | 445.00 | 433.00 | 435.00 | 429.55 | 31,700 |
| Feb 27, 2024 | 448.00 | 451.00 | 439.00 | 440.00 | 429.55 | 50,500 |
| Feb 26, 2024 | 462.00 | 462.00 | 446.00 | 448.00 | 437.36 | 95,600 |
| Feb 22, 2024 | 475.00 | 476.00 | 462.00 | 464.00 | 452.98 | 87,300 |
| Feb 21, 2024 | 479.00 | 483.00 | 472.00 | 472.00 | 460.79 | 56,600 |
| Feb 20, 2024 | 478.00 | 483.00 | 471.00 | 475.00 | 463.72 | 56,500 |
| Feb 19, 2024 | 465.00 | 481.00 | 460.00 | 471.00 | 459.81 | 63,900 |
| Feb 16, 2024 | 451.00 | 466.00 | 451.00 | 459.00 | 448.10 | 82,100 |
| Feb 15, 2024 | 478.00 | 512.00 | 444.00 | 451.00 | 440.29 | 409,900 |
| Feb 14, 2024 | 475.00 | 522.00 | 475.00 | 478.00 | 466.65 | 413,800 |
| Feb 13, 2024 | 504.00 | 509.00 | 446.00 | 459.00 | 448.10 | 707,400 |
| Feb 9, 2024 | 540.00 | 605.00 | 521.00 | 531.00 | 518.39 | 3,232,400 |
| Feb 8, 2024 | 446.00 | 510.00 | 445.00 | 510.00 | 497.89 | 1,527,400 |
| Feb 7, 2024 | 433.00 | 487.00 | 428.00 | 430.00 | 419.79 | 833,600 |
| Feb 6, 2024 | 384.00 | 400.00 | 383.00 | 400.00 | 390.50 | 19,600 |
| Feb 5, 2024 | 384.00 | 386.00 | 383.00 | 385.00 | 375.86 | 4,900 |
| Feb 2, 2024 | 385.00 | 386.00 | 384.00 | 384.00 | 374.88 | 4,200 |
| Feb 1, 2024 | 382.00 | 386.00 | 381.00 | 385.00 | 375.86 | 6,100 |
| Jan 31, 2024 | 380.00 | 383.00 | 380.00 | 383.00 | 373.90 | 3,300 |
| Jan 30, 2024 | 381.00 | 384.00 | 380.00 | 380.00 | 370.97 | 6,600 |
| Jan 29, 2024 | 385.00 | 385.00 | 379.00 | 380.00 | 370.97 | 13,700 |
| Jan 26, 2024 | 382.00 | 387.00 | 382.00 | 385.00 | 375.86 | 3,500 |
| Jan 25, 2024 | 382.00 | 387.00 | 380.00 | 387.00 | 377.81 | 9,900 |
| Jan 24, 2024 | 381.00 | 384.00 | 380.00 | 382.00 | 372.93 | 3,700 |
| Jan 23, 2024 | 385.00 | 388.00 | 381.00 | 381.00 | 371.95 | 15,400 |
| Jan 22, 2024 | 379.00 | 386.00 | 374.00 | 384.00 | 374.88 | 13,500 |
| Jan 19, 2024 | 381.00 | 381.00 | 374.00 | 374.00 | 365.12 | 7,400 |
| Jan 18, 2024 | 385.00 | 385.00 | 381.00 | 381.00 | 371.95 | 2,600 |
| Jan 17, 2024 | 385.00 | 392.00 | 380.00 | 380.00 | 370.97 | 23,200 |
| Jan 16, 2024 | 380.00 | 388.00 | 379.00 | 387.00 | 377.81 | 13,200 |
| Jan 15, 2024 | 380.00 | 384.00 | 379.00 | 384.00 | 374.88 | 8,200 |
Related Tickers
S6MA.MU Seven & i Holdings Co Ltd
15.40
0.00%
S6M.MU Seven & i Holdings Co Ltd
14.65
-4.59%
S6MA.F Seven & i Holdings Co., Ltd.
14.10
-2.08%
TCO0.DE Tesco PLC
4.2200
-0.94%
S6M.SG Seven & i Holdings Co Ltd
14.80
0.00%
SVNDF Seven & i Holdings Co., Ltd.
17.51
+1.45%
3382.T Seven & i Holdings Co., Ltd.
2,444.00
+0.91%
SVNDY Seven & i Holdings Co., Ltd.
15.29
-0.65%
TSCO.L Tesco PLC
356.60
-1.00%
ACI Albertsons Companies, Inc.
20.73
+0.34%