8,587.00
-45.00
(-0.52%)
At close: January 31 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 31, 2025 | 8,669.00 | 8,669.00 | 8,535.00 | 8,587.00 | 8,587.00 | 269,200 |
| Jan 30, 2025 | 8,580.00 | 8,676.00 | 8,549.00 | 8,632.00 | 8,632.00 | 222,000 |
| Jan 29, 2025 | 8,583.00 | 8,605.00 | 8,446.00 | 8,605.00 | 8,605.00 | 397,600 |
| Jan 28, 2025 | 8,600.00 | 8,682.00 | 8,581.00 | 8,627.00 | 8,627.00 | 198,200 |
| Jan 27, 2025 | 8,680.00 | 8,726.00 | 8,578.00 | 8,614.00 | 8,614.00 | 262,300 |
| Jan 24, 2025 | 8,660.00 | 8,713.00 | 8,574.00 | 8,665.00 | 8,665.00 | 375,400 |
| Jan 23, 2025 | 8,397.00 | 8,570.00 | 8,389.00 | 8,541.00 | 8,541.00 | 323,200 |
| Jan 22, 2025 | 8,488.00 | 8,500.00 | 8,379.00 | 8,389.00 | 8,389.00 | 310,000 |
| Jan 21, 2025 | 8,448.00 | 8,536.00 | 8,399.00 | 8,520.00 | 8,520.00 | 259,300 |
| Jan 20, 2025 | 8,377.00 | 8,435.00 | 8,322.00 | 8,423.00 | 8,423.00 | 206,700 |
| Jan 17, 2025 | 8,449.00 | 8,449.00 | 8,290.00 | 8,377.00 | 8,377.00 | 272,100 |
| Jan 16, 2025 | 8,530.00 | 8,547.00 | 8,460.00 | 8,463.00 | 8,463.00 | 216,500 |
| Jan 15, 2025 | 8,450.00 | 8,524.00 | 8,405.00 | 8,448.00 | 8,448.00 | 253,500 |
| Jan 14, 2025 | 8,525.00 | 8,526.00 | 8,348.00 | 8,412.00 | 8,412.00 | 440,400 |
| Jan 10, 2025 | 8,700.00 | 8,709.00 | 8,552.00 | 8,567.00 | 8,567.00 | 384,900 |
| Jan 9, 2025 | 8,750.00 | 8,752.00 | 8,668.00 | 8,675.00 | 8,675.00 | 331,700 |
| Jan 8, 2025 | 8,810.00 | 8,832.00 | 8,687.00 | 8,787.00 | 8,787.00 | 381,200 |
| Jan 7, 2025 | 8,791.00 | 8,922.00 | 8,786.00 | 8,849.00 | 8,849.00 | 261,200 |
| Jan 6, 2025 | 9,000.00 | 9,015.00 | 8,819.00 | 8,819.00 | 8,819.00 | 320,800 |
| Dec 30, 2024 | 9,167.00 | 9,182.00 | 8,940.00 | 8,964.00 | 8,964.00 | 382,900 |
| Dec 27, 2024 | 9,124.00 | 9,205.00 | 9,114.00 | 9,176.00 | 9,176.00 | 223,300 |
| Dec 26, 2024 | 9,050.00 | 9,091.00 | 8,978.00 | 9,068.00 | 9,068.00 | 223,300 |
| Dec 25, 2024 | 9,100.00 | 9,137.00 | 8,927.00 | 8,992.00 | 8,992.00 | 364,100 |
| Dec 24, 2024 | 9,100.00 | 9,179.00 | 9,032.00 | 9,078.00 | 9,078.00 | 258,100 |
| Dec 23, 2024 | 9,258.00 | 9,370.00 | 9,176.00 | 9,176.00 | 9,176.00 | 223,600 |
| Dec 20, 2024 | 9,377.00 | 9,377.00 | 9,243.00 | 9,259.00 | 9,259.00 | 384,400 |
| Dec 19, 2024 | 9,279.00 | 9,380.00 | 9,232.00 | 9,346.00 | 9,346.00 | 263,500 |
| Dec 18, 2024 | 9,450.00 | 9,450.00 | 9,272.00 | 9,343.00 | 9,343.00 | 385,200 |
| Dec 17, 2024 | 9,490.00 | 9,548.00 | 9,435.00 | 9,480.00 | 9,480.00 | 293,800 |
| Dec 16, 2024 | 9,525.00 | 9,550.00 | 9,390.00 | 9,415.00 | 9,415.00 | 255,600 |
| Dec 13, 2024 | 9,531.00 | 9,642.00 | 9,515.00 | 9,523.00 | 9,523.00 | 254,800 |
| Dec 12, 2024 | 9,615.00 | 9,675.00 | 9,531.00 | 9,604.00 | 9,604.00 | 305,100 |
| Dec 11, 2024 | 9,530.00 | 9,570.00 | 9,388.00 | 9,570.00 | 9,570.00 | 351,300 |
| Dec 10, 2024 | 9,500.00 | 9,575.00 | 9,403.00 | 9,560.00 | 9,560.00 | 307,200 |
| Dec 9, 2024 | 9,570.00 | 9,605.00 | 9,499.00 | 9,557.00 | 9,557.00 | 288,500 |
| Dec 6, 2024 | 9,420.00 | 9,749.00 | 9,420.00 | 9,565.00 | 9,565.00 | 705,500 |
| Dec 5, 2024 | 9,322.00 | 9,360.00 | 9,292.00 | 9,301.00 | 9,301.00 | 271,200 |
| Dec 4, 2024 | 9,330.00 | 9,397.00 | 9,266.00 | 9,349.00 | 9,349.00 | 346,500 |
| Dec 3, 2024 | 9,172.00 | 9,370.00 | 9,169.00 | 9,336.00 | 9,336.00 | 532,600 |
| Dec 2, 2024 | 9,082.00 | 9,116.00 | 8,998.00 | 9,099.00 | 9,099.00 | 251,800 |
| Nov 29, 2024 | 9,118.00 | 9,230.00 | 9,016.00 | 9,021.00 | 9,021.00 | 540,900 |
| Nov 28, 2024 | 9,003.00 | 9,155.00 | 8,990.00 | 9,145.00 | 9,145.00 | 300,500 |
| Nov 27, 2024 | 9,039.00 | 9,087.00 | 8,950.00 | 9,006.00 | 9,006.00 | 408,300 |
| Nov 26, 2024 | 9,115.00 | 9,200.00 | 8,995.00 | 9,039.00 | 9,039.00 | 414,400 |
| Nov 25, 2024 | 9,301.00 | 9,329.00 | 9,038.00 | 9,180.00 | 9,180.00 | 855,200 |
| Nov 22, 2024 | 9,165.00 | 9,380.00 | 9,090.00 | 9,294.00 | 9,294.00 | 621,300 |
| Nov 21, 2024 | 9,079.00 | 9,215.00 | 8,992.00 | 9,165.00 | 9,165.00 | 486,100 |
| Nov 20, 2024 | 9,044.00 | 9,130.00 | 8,978.00 | 9,092.00 | 9,092.00 | 622,000 |
| Nov 19, 2024 | 8,610.00 | 9,165.00 | 8,610.00 | 9,074.00 | 9,074.00 | 1,571,300 |
| Nov 18, 2024 | 8,111.00 | 8,437.00 | 8,111.00 | 8,315.00 | 8,315.00 | 604,500 |
| Nov 15, 2024 | 8,115.00 | 8,264.00 | 8,066.00 | 8,204.00 | 8,204.00 | 766,200 |
| Nov 14, 2024 | 8,149.00 | 8,295.00 | 8,014.00 | 8,124.00 | 8,124.00 | 931,500 |
| Nov 13, 2024 | 7,872.00 | 8,195.00 | 7,699.00 | 8,002.00 | 8,002.00 | 1,645,900 |
| Nov 12, 2024 | 7,873.00 | 8,164.00 | 7,530.00 | 7,722.00 | 7,722.00 | 1,949,200 |
| Nov 11, 2024 | 7,874.00 | 7,969.00 | 7,838.00 | 7,948.00 | 7,948.00 | 442,600 |
| Nov 8, 2024 | 7,834.00 | 7,972.00 | 7,786.00 | 7,874.00 | 7,874.00 | 594,000 |
| Nov 7, 2024 | 7,805.00 | 7,899.00 | 7,675.00 | 7,736.00 | 7,736.00 | 495,700 |
| Nov 6, 2024 | 7,949.00 | 7,976.00 | 7,740.00 | 7,783.00 | 7,783.00 | 648,000 |
| Nov 5, 2024 | 7,664.00 | 7,927.00 | 7,586.00 | 7,927.00 | 7,927.00 | 587,400 |
| Nov 1, 2024 | 7,610.00 | 7,631.00 | 7,485.00 | 7,514.00 | 7,514.00 | 332,600 |
| Oct 31, 2024 | 7,706.00 | 7,706.00 | 7,546.00 | 7,690.00 | 7,690.00 | 370,100 |
| Oct 30, 2024 | 7,684.00 | 7,728.00 | 7,613.00 | 7,697.00 | 7,697.00 | 1,480,700 |
| Oct 29, 2024 | 7,600.00 | 7,689.00 | 7,584.00 | 7,647.00 | 7,647.00 | 296,000 |
| Oct 28, 2024 | 7,493.00 | 7,604.00 | 7,482.00 | 7,549.00 | 7,549.00 | 279,900 |
| Oct 25, 2024 | 7,571.00 | 7,571.00 | 7,392.00 | 7,461.00 | 7,461.00 | 268,900 |
| Oct 24, 2024 | 7,540.00 | 7,639.00 | 7,486.00 | 7,574.00 | 7,574.00 | 324,900 |
| Oct 23, 2024 | 7,712.00 | 7,755.00 | 7,590.00 | 7,591.00 | 7,591.00 | 329,000 |
| Oct 22, 2024 | 7,780.00 | 7,866.00 | 7,730.00 | 7,730.00 | 7,730.00 | 272,100 |
| Oct 21, 2024 | 7,844.00 | 7,891.00 | 7,775.00 | 7,777.00 | 7,777.00 | 250,100 |
| Oct 18, 2024 | 7,889.00 | 7,950.00 | 7,823.00 | 7,843.00 | 7,843.00 | 223,800 |
| Oct 17, 2024 | 8,026.00 | 8,042.00 | 7,843.00 | 7,850.00 | 7,850.00 | 287,300 |
| Oct 16, 2024 | 8,065.00 | 8,180.00 | 7,981.00 | 7,990.00 | 7,990.00 | 271,300 |
| Oct 15, 2024 | 8,106.00 | 8,199.00 | 8,067.00 | 8,082.00 | 8,082.00 | 328,700 |
| Oct 11, 2024 | 8,209.00 | 8,279.00 | 8,060.00 | 8,060.00 | 8,060.00 | 402,800 |
| Oct 10, 2024 | 8,370.00 | 8,379.00 | 8,157.00 | 8,200.00 | 8,200.00 | 499,100 |
| Oct 9, 2024 | 7,999.00 | 8,322.00 | 7,944.00 | 8,278.00 | 8,278.00 | 897,700 |
| Oct 8, 2024 | 7,882.00 | 8,029.00 | 7,871.00 | 7,923.00 | 7,923.00 | 399,000 |
| Oct 7, 2024 | 8,017.00 | 8,062.00 | 7,881.00 | 7,914.00 | 7,914.00 | 498,400 |
| Oct 4, 2024 | 7,995.00 | 8,110.00 | 7,982.00 | 8,046.00 | 8,046.00 | 370,300 |
| Oct 3, 2024 | 8,077.00 | 8,099.00 | 7,906.00 | 7,966.00 | 7,966.00 | 345,900 |
| Oct 2, 2024 | 8,099.00 | 8,182.00 | 7,925.00 | 7,943.00 | 7,943.00 | 446,300 |
| Oct 1, 2024 | 7,980.00 | 8,093.00 | 7,966.00 | 8,086.00 | 8,086.00 | 527,100 |
| Sep 30, 2024 | 7,816.00 | 8,015.00 | 7,815.00 | 7,936.00 | 7,936.00 | 647,400 |
| Sep 27, 2024 | 35.00 Dividend | |||||
| Sep 27, 2024 | 7,933.00 | 8,060.00 | 7,859.00 | 7,931.00 | 7,931.00 | 860,800 |
| Sep 26, 2024 | 7,890.00 | 7,947.00 | 7,807.00 | 7,932.00 | 7,897.00 | 1,940,700 |
| Sep 25, 2024 | 7,845.00 | 7,913.00 | 7,793.00 | 7,852.00 | 7,817.35 | 780,600 |
| Sep 24, 2024 | 7,910.00 | 7,913.00 | 7,813.00 | 7,839.00 | 7,804.41 | 736,200 |
| Sep 20, 2024 | 7,979.00 | 8,000.00 | 7,854.00 | 7,873.00 | 7,838.26 | 757,300 |
| Sep 19, 2024 | 7,875.00 | 7,943.00 | 7,816.00 | 7,890.00 | 7,855.19 | 479,200 |
| Sep 18, 2024 | 7,839.00 | 7,886.00 | 7,772.00 | 7,830.00 | 7,795.45 | 373,000 |
| Sep 17, 2024 | 7,800.00 | 7,958.00 | 7,800.00 | 7,913.00 | 7,878.08 | 590,700 |
| Sep 13, 2024 | 7,844.00 | 7,880.00 | 7,734.00 | 7,766.00 | 7,731.73 | 491,100 |
| Sep 12, 2024 | 7,639.00 | 7,840.00 | 7,601.00 | 7,831.00 | 7,796.45 | 629,100 |
| Sep 11, 2024 | 7,650.00 | 7,695.00 | 7,492.00 | 7,520.00 | 7,486.82 | 380,200 |
| Sep 10, 2024 | 7,546.00 | 7,673.00 | 7,496.00 | 7,640.00 | 7,606.29 | 383,200 |
| Sep 9, 2024 | 7,420.00 | 7,546.00 | 7,407.00 | 7,478.00 | 7,445.00 | 366,000 |
| Sep 6, 2024 | 7,620.00 | 7,626.00 | 7,437.00 | 7,527.00 | 7,493.79 | 369,800 |
| Sep 5, 2024 | 7,520.00 | 7,699.00 | 7,501.00 | 7,553.00 | 7,519.67 | 441,500 |
| Sep 4, 2024 | 7,596.00 | 7,727.00 | 7,580.00 | 7,613.00 | 7,579.41 | 469,800 |
| Sep 3, 2024 | 7,614.00 | 7,765.00 | 7,608.00 | 7,759.00 | 7,724.76 | 485,100 |
| Sep 2, 2024 | 7,625.00 | 7,649.00 | 7,510.00 | 7,610.00 | 7,576.42 | 369,900 |
| Aug 30, 2024 | 7,635.00 | 7,653.00 | 7,480.00 | 7,602.00 | 7,568.46 | 681,500 |
| Aug 29, 2024 | 7,460.00 | 7,673.00 | 7,351.00 | 7,673.00 | 7,639.14 | 573,900 |
| Aug 28, 2024 | 7,478.00 | 7,641.00 | 7,478.00 | 7,532.00 | 7,498.76 | 713,200 |
| Aug 27, 2024 | 7,380.00 | 7,461.00 | 7,301.00 | 7,461.00 | 7,428.08 | 562,800 |
| Aug 26, 2024 | 7,246.00 | 7,415.00 | 7,191.00 | 7,347.00 | 7,314.58 | 549,600 |
| Aug 23, 2024 | 7,247.00 | 7,253.00 | 7,131.00 | 7,239.00 | 7,207.06 | 407,300 |
| Aug 22, 2024 | 6,930.00 | 7,246.00 | 6,930.00 | 7,246.00 | 7,214.03 | 928,100 |
| Aug 21, 2024 | 6,836.00 | 6,907.00 | 6,828.00 | 6,870.00 | 6,839.69 | 256,300 |
| Aug 20, 2024 | 6,764.00 | 6,930.00 | 6,750.00 | 6,893.00 | 6,862.58 | 411,400 |
| Aug 19, 2024 | 6,813.00 | 6,835.00 | 6,764.00 | 6,834.00 | 6,803.84 | 477,800 |
| Aug 16, 2024 | 6,719.00 | 6,846.00 | 6,653.00 | 6,846.00 | 6,815.79 | 771,500 |
| Aug 15, 2024 | 6,600.00 | 6,719.00 | 6,591.00 | 6,674.00 | 6,644.55 | 708,600 |
| Aug 14, 2024 | 6,348.00 | 6,560.00 | 6,290.00 | 6,510.00 | 6,481.27 | 1,037,000 |
| Aug 13, 2024 | 5,951.00 | 6,400.00 | 5,884.00 | 6,394.00 | 6,365.79 | 1,293,800 |
| Aug 9, 2024 | 5,700.00 | 5,800.00 | 5,645.00 | 5,699.00 | 5,673.85 | 614,800 |
| Aug 8, 2024 | 5,641.00 | 5,795.00 | 5,641.00 | 5,673.00 | 5,647.97 | 377,000 |
| Aug 7, 2024 | 5,684.00 | 5,885.00 | 5,606.00 | 5,743.00 | 5,717.66 | 431,800 |
| Aug 6, 2024 | 5,761.00 | 5,964.00 | 5,632.00 | 5,759.00 | 5,733.59 | 751,900 |
| Aug 5, 2024 | 5,476.00 | 5,768.00 | 5,246.00 | 5,292.00 | 5,268.65 | 948,200 |
| Aug 2, 2024 | 5,963.00 | 6,005.00 | 5,676.00 | 5,676.00 | 5,650.95 | 874,900 |
| Aug 1, 2024 | 6,070.00 | 6,076.00 | 5,962.00 | 6,061.00 | 6,034.26 | 473,700 |
| Jul 31, 2024 | 5,921.00 | 6,107.00 | 5,866.00 | 6,107.00 | 6,080.05 | 444,900 |
| Jul 30, 2024 | 6,000.00 | 6,009.00 | 5,893.00 | 5,932.00 | 5,905.82 | 383,700 |
| Jul 29, 2024 | 5,887.00 | 6,003.00 | 5,827.00 | 6,000.00 | 5,973.52 | 376,100 |
| Jul 26, 2024 | 5,960.00 | 5,960.00 | 5,857.00 | 5,857.00 | 5,831.16 | 377,800 |
| Jul 25, 2024 | 5,914.00 | 6,020.00 | 5,897.00 | 5,960.00 | 5,933.70 | 358,100 |
| Jul 24, 2024 | 6,078.00 | 6,089.00 | 5,929.00 | 5,930.00 | 5,903.83 | 504,000 |
| Jul 23, 2024 | 6,150.00 | 6,186.00 | 6,083.00 | 6,118.00 | 6,091.00 | 180,500 |
| Jul 22, 2024 | 6,130.00 | 6,167.00 | 6,091.00 | 6,130.00 | 6,102.95 | 186,400 |
| Jul 19, 2024 | 6,195.00 | 6,218.00 | 6,130.00 | 6,147.00 | 6,119.88 | 224,700 |
| Jul 18, 2024 | 6,200.00 | 6,325.00 | 6,183.00 | 6,191.00 | 6,163.68 | 310,200 |
| Jul 17, 2024 | 6,179.00 | 6,235.00 | 6,179.00 | 6,224.00 | 6,196.54 | 218,600 |
| Jul 16, 2024 | 6,223.00 | 6,223.00 | 6,164.00 | 6,177.00 | 6,149.74 | 236,000 |
| Jul 12, 2024 | 6,174.00 | 6,243.00 | 6,130.00 | 6,230.00 | 6,202.51 | 474,600 |
| Jul 11, 2024 | 6,283.00 | 6,285.00 | 6,072.00 | 6,133.00 | 6,105.94 | 917,000 |
| Jul 10, 2024 | 6,197.00 | 6,320.00 | 6,195.00 | 6,298.00 | 6,270.21 | 388,500 |
| Jul 9, 2024 | 6,226.00 | 6,268.00 | 6,196.00 | 6,212.00 | 6,184.59 | 324,800 |
| Jul 8, 2024 | 6,378.00 | 6,429.00 | 6,166.00 | 6,203.00 | 6,175.63 | 578,700 |
| Jul 5, 2024 | 6,388.00 | 6,455.00 | 6,361.00 | 6,383.00 | 6,354.83 | 335,500 |
| Jul 4, 2024 | 6,299.00 | 6,414.00 | 6,292.00 | 6,405.00 | 6,376.74 | 437,400 |
| Jul 3, 2024 | 6,300.00 | 6,307.00 | 6,191.00 | 6,282.00 | 6,254.28 | 369,100 |
| Jul 2, 2024 | 6,075.00 | 6,269.00 | 6,066.00 | 6,269.00 | 6,241.34 | 707,700 |
| Jul 1, 2024 | 6,180.00 | 6,188.00 | 6,027.00 | 6,065.00 | 6,038.24 | 426,600 |
| Jun 28, 2024 | 6,060.00 | 6,154.00 | 6,042.00 | 6,150.00 | 6,122.86 | 475,300 |
| Jun 27, 2024 | 6,043.00 | 6,103.00 | 6,014.00 | 6,060.00 | 6,033.26 | 247,000 |
| Jun 26, 2024 | 6,044.00 | 6,103.00 | 6,010.00 | 6,069.00 | 6,042.22 | 352,800 |
| Jun 25, 2024 | 5,990.00 | 6,067.00 | 5,960.00 | 6,045.00 | 6,018.33 | 351,200 |
| Jun 24, 2024 | 5,851.00 | 5,998.00 | 5,851.00 | 5,991.00 | 5,964.56 | 371,800 |
| Jun 21, 2024 | 5,902.00 | 5,960.00 | 5,850.00 | 5,850.00 | 5,824.19 | 706,300 |
| Jun 20, 2024 | 5,916.00 | 5,994.00 | 5,910.00 | 5,910.00 | 5,883.92 | 368,200 |
| Jun 19, 2024 | 6,097.00 | 6,097.00 | 5,865.00 | 5,903.00 | 5,876.95 | 749,000 |
| Jun 18, 2024 | 6,100.00 | 6,240.00 | 6,088.00 | 6,117.00 | 6,090.01 | 568,400 |
| Jun 17, 2024 | 5,950.00 | 6,080.00 | 5,896.00 | 6,076.00 | 6,049.19 | 468,000 |
| Jun 14, 2024 | 5,880.00 | 5,989.00 | 5,878.00 | 5,989.00 | 5,962.57 | 444,500 |
| Jun 13, 2024 | 6,127.00 | 6,127.00 | 5,894.00 | 5,894.00 | 5,867.99 | 720,500 |
| Jun 12, 2024 | 6,199.00 | 6,225.00 | 6,091.00 | 6,125.00 | 6,097.97 | 312,900 |
| Jun 11, 2024 | 6,210.00 | 6,315.00 | 6,180.00 | 6,197.00 | 6,169.66 | 307,000 |
| Jun 10, 2024 | 6,229.00 | 6,299.00 | 6,173.00 | 6,179.00 | 6,151.73 | 393,500 |
| Jun 7, 2024 | 6,155.00 | 6,244.00 | 6,091.00 | 6,229.00 | 6,201.51 | 434,800 |
| Jun 6, 2024 | 6,047.00 | 6,134.00 | 5,993.00 | 6,133.00 | 6,105.94 | 407,800 |
| Jun 5, 2024 | 6,214.00 | 6,253.00 | 6,012.00 | 6,012.00 | 5,985.47 | 492,600 |
| Jun 4, 2024 | 6,190.00 | 6,209.00 | 6,112.00 | 6,184.00 | 6,156.71 | 332,900 |
| Jun 3, 2024 | 6,229.00 | 6,229.00 | 6,165.00 | 6,206.00 | 6,178.62 | 323,100 |
| May 31, 2024 | 6,080.00 | 6,177.00 | 6,053.00 | 6,161.00 | 6,133.81 | 796,000 |
| May 30, 2024 | 6,070.00 | 6,152.00 | 5,999.00 | 6,083.00 | 6,056.16 | 765,900 |
| May 29, 2024 | 6,066.00 | 6,176.00 | 6,045.00 | 6,116.00 | 6,089.01 | 483,600 |
| May 28, 2024 | 6,278.00 | 6,328.00 | 6,089.00 | 6,094.00 | 6,067.11 | 723,000 |
| May 27, 2024 | 6,513.00 | 6,579.00 | 6,189.00 | 6,212.00 | 6,184.59 | 952,500 |
| May 24, 2024 | 6,233.00 | 6,352.00 | 6,231.00 | 6,287.00 | 6,259.26 | 330,400 |
| May 23, 2024 | 6,165.00 | 6,373.00 | 6,126.00 | 6,326.00 | 6,298.09 | 617,700 |
| May 22, 2024 | 6,290.00 | 6,291.00 | 6,068.00 | 6,105.00 | 6,078.06 | 930,700 |
| May 21, 2024 | 6,388.00 | 6,410.00 | 6,294.00 | 6,340.00 | 6,312.02 | 542,500 |
| May 20, 2024 | 6,529.00 | 6,555.00 | 6,396.00 | 6,418.00 | 6,389.68 | 527,700 |
| May 17, 2024 | 6,288.00 | 6,582.00 | 6,272.00 | 6,572.00 | 6,543.00 | 909,900 |
| May 16, 2024 | 6,255.00 | 6,398.00 | 6,190.00 | 6,287.00 | 6,259.26 | 776,200 |
| May 15, 2024 | 6,682.00 | 6,820.00 | 6,022.00 | 6,164.00 | 6,136.80 | 2,402,600 |
| May 14, 2024 | 6,127.00 | 6,204.00 | 6,077.00 | 6,184.00 | 6,156.71 | 697,000 |
| May 13, 2024 | 6,000.00 | 6,155.00 | 5,959.00 | 6,123.00 | 6,095.98 | 492,500 |
| May 10, 2024 | 5,982.00 | 6,030.00 | 5,942.00 | 6,028.00 | 6,001.40 | 312,000 |
| May 9, 2024 | 5,900.00 | 6,014.00 | 5,876.00 | 5,961.00 | 5,934.70 | 263,100 |
| May 8, 2024 | 5,920.00 | 5,974.00 | 5,885.00 | 5,886.00 | 5,860.03 | 402,900 |
| May 7, 2024 | 6,063.00 | 6,065.00 | 5,926.00 | 5,930.00 | 5,903.83 | 427,100 |
| May 2, 2024 | 6,128.00 | 6,197.00 | 6,004.00 | 6,009.00 | 5,982.48 | 573,800 |
| May 1, 2024 | 6,138.00 | 6,143.00 | 6,014.00 | 6,065.00 | 6,038.24 | 339,200 |
| Apr 30, 2024 | 6,115.00 | 6,146.00 | 6,012.00 | 6,135.00 | 6,107.93 | 640,100 |
| Apr 26, 2024 | 6,051.00 | 6,145.00 | 6,041.00 | 6,145.00 | 6,117.88 | 313,500 |
| Apr 25, 2024 | 6,179.00 | 6,244.00 | 6,050.00 | 6,051.00 | 6,024.30 | 368,100 |
| Apr 24, 2024 | 6,101.00 | 6,164.00 | 6,045.00 | 6,158.00 | 6,130.83 | 371,500 |
| Apr 23, 2024 | 6,073.00 | 6,129.00 | 6,060.00 | 6,083.00 | 6,056.16 | 348,400 |
| Apr 22, 2024 | 5,968.00 | 6,064.00 | 5,957.00 | 6,034.00 | 6,007.38 | 436,900 |
| Apr 19, 2024 | 5,966.00 | 6,048.00 | 5,885.00 | 5,929.00 | 5,902.84 | 410,700 |
| Apr 18, 2024 | 5,839.00 | 5,956.00 | 5,839.00 | 5,922.00 | 5,895.87 | 314,600 |
| Apr 17, 2024 | 5,915.00 | 5,925.00 | 5,814.00 | 5,857.00 | 5,831.16 | 381,400 |
| Apr 16, 2024 | 5,984.00 | 6,015.00 | 5,904.00 | 5,926.00 | 5,899.85 | 372,400 |
| Apr 15, 2024 | 6,020.00 | 6,059.00 | 5,994.00 | 6,029.00 | 6,002.40 | 242,100 |
| Apr 12, 2024 | 5,962.00 | 6,095.00 | 5,936.00 | 6,069.00 | 6,042.22 | 504,600 |
| Apr 11, 2024 | 6,168.00 | 6,188.00 | 5,952.00 | 5,962.00 | 5,935.69 | 924,400 |
| Apr 10, 2024 | 6,290.00 | 6,317.00 | 6,186.00 | 6,222.00 | 6,194.55 | 368,100 |
| Apr 9, 2024 | 6,242.00 | 6,288.00 | 6,211.00 | 6,264.00 | 6,236.36 | 266,300 |
| Apr 8, 2024 | 6,270.00 | 6,292.00 | 6,227.00 | 6,257.00 | 6,229.39 | 329,000 |
| Apr 5, 2024 | 6,250.00 | 6,345.00 | 6,247.00 | 6,286.00 | 6,258.26 | 277,900 |
| Apr 4, 2024 | 6,291.00 | 6,403.00 | 6,238.00 | 6,324.00 | 6,296.10 | 372,800 |
| Apr 3, 2024 | 6,280.00 | 6,328.00 | 6,214.00 | 6,272.00 | 6,244.32 | 462,400 |
| Apr 2, 2024 | 6,673.00 | 6,696.00 | 6,313.00 | 6,313.00 | 6,285.14 | 782,000 |
| Apr 1, 2024 | 6,531.00 | 6,788.00 | 6,455.00 | 6,673.00 | 6,643.56 | 1,200,300 |
| Mar 29, 2024 | 6,320.00 | 6,445.00 | 6,319.00 | 6,387.00 | 6,358.82 | 281,800 |
| Mar 28, 2024 | 25.00 Dividend | |||||
| Mar 28, 2024 | 6,338.00 | 6,338.00 | 6,222.00 | 6,295.00 | 6,267.22 | 667,300 |
| Mar 27, 2024 | 6,330.00 | 6,444.00 | 6,328.00 | 6,364.00 | 6,311.03 | 1,433,000 |
| Mar 26, 2024 | 6,323.00 | 6,384.00 | 6,296.00 | 6,313.00 | 6,260.45 | 594,100 |
| Mar 25, 2024 | 6,492.00 | 6,494.00 | 6,350.00 | 6,350.00 | 6,297.15 | 721,300 |
| Mar 22, 2024 | 6,488.00 | 6,507.00 | 6,391.00 | 6,485.00 | 6,431.02 | 678,800 |
| Mar 21, 2024 | 6,419.00 | 6,467.00 | 6,355.00 | 6,423.00 | 6,369.54 | 842,900 |
| Mar 19, 2024 | 6,296.00 | 6,480.00 | 6,290.00 | 6,460.00 | 6,406.23 | 730,700 |
| Mar 18, 2024 | 6,227.00 | 6,329.00 | 6,174.00 | 6,307.00 | 6,254.50 | 588,100 |
| Mar 15, 2024 | 6,221.00 | 6,241.00 | 6,138.00 | 6,184.00 | 6,132.53 | 1,113,700 |
| Mar 14, 2024 | 6,220.00 | 6,312.00 | 6,215.00 | 6,288.00 | 6,235.66 | 394,500 |
| Mar 13, 2024 | 6,282.00 | 6,366.00 | 6,208.00 | 6,222.00 | 6,170.21 | 410,300 |
| Mar 12, 2024 | 6,230.00 | 6,273.00 | 6,151.00 | 6,271.00 | 6,218.80 | 432,900 |
| Mar 11, 2024 | 6,245.00 | 6,267.00 | 6,172.00 | 6,246.00 | 6,194.01 | 531,600 |
| Mar 8, 2024 | 6,243.00 | 6,373.00 | 6,220.00 | 6,308.00 | 6,255.49 | 534,300 |
| Mar 7, 2024 | 6,244.00 | 6,387.00 | 6,244.00 | 6,279.00 | 6,226.74 | 602,800 |
| Mar 6, 2024 | 6,327.00 | 6,346.00 | 6,237.00 | 6,240.00 | 6,188.06 | 1,128,900 |
| Mar 5, 2024 | 6,354.00 | 6,438.00 | 6,335.00 | 6,408.00 | 6,354.66 | 459,100 |
| Mar 4, 2024 | 6,489.00 | 6,518.00 | 6,366.00 | 6,396.00 | 6,342.76 | 913,800 |
| Mar 1, 2024 | 6,546.00 | 6,555.00 | 6,446.00 | 6,544.00 | 6,489.53 | 491,400 |
| Feb 29, 2024 | 6,575.00 | 6,609.00 | 6,531.00 | 6,553.00 | 6,498.46 | 776,300 |
| Feb 28, 2024 | 6,520.00 | 6,622.00 | 6,516.00 | 6,588.00 | 6,533.16 | 451,400 |
| Feb 27, 2024 | 6,575.00 | 6,655.00 | 6,464.00 | 6,513.00 | 6,458.79 | 530,600 |
| Feb 26, 2024 | 6,529.00 | 6,616.00 | 6,503.00 | 6,569.00 | 6,514.32 | 445,800 |
| Feb 22, 2024 | 6,498.00 | 6,594.00 | 6,472.00 | 6,529.00 | 6,474.66 | 495,200 |
| Feb 21, 2024 | 6,610.00 | 6,627.00 | 6,450.00 | 6,472.00 | 6,418.13 | 712,100 |
| Feb 20, 2024 | 6,755.00 | 6,817.00 | 6,605.00 | 6,628.00 | 6,572.83 | 578,300 |
| Feb 19, 2024 | 6,610.00 | 6,769.00 | 6,558.00 | 6,741.00 | 6,684.89 | 488,200 |
| Feb 16, 2024 | 6,448.00 | 6,659.00 | 6,422.00 | 6,611.00 | 6,555.97 | 933,400 |
| Feb 15, 2024 | 6,375.00 | 6,494.00 | 6,256.00 | 6,454.00 | 6,400.28 | 1,371,400 |
| Feb 14, 2024 | 6,441.00 | 6,595.00 | 6,354.00 | 6,419.00 | 6,365.57 | 1,834,500 |
| Feb 13, 2024 | 6,977.00 | 6,982.00 | 6,280.00 | 6,400.00 | 6,346.73 | 4,400,900 |
| Feb 9, 2024 | 7,229.00 | 7,307.00 | 7,148.00 | 7,277.00 | 7,216.43 | 738,800 |
| Feb 8, 2024 | 7,361.00 | 7,361.00 | 7,229.00 | 7,249.00 | 7,188.66 | 472,400 |
| Feb 7, 2024 | 7,183.00 | 7,376.00 | 7,138.00 | 7,361.00 | 7,299.73 | 910,900 |
| Feb 6, 2024 | 7,247.00 | 7,335.00 | 7,048.00 | 7,076.00 | 7,017.10 | 690,300 |
| Feb 5, 2024 | 7,297.00 | 7,297.00 | 7,179.00 | 7,264.00 | 7,203.54 | 352,200 |
| Feb 2, 2024 | 7,290.00 | 7,304.00 | 7,156.00 | 7,230.00 | 7,169.82 | 382,000 |
| Feb 1, 2024 | 7,195.00 | 7,294.00 | 7,195.00 | 7,213.00 | 7,152.96 | 340,100 |
| Jan 31, 2024 | 7,176.00 | 7,249.00 | 7,165.00 | 7,247.00 | 7,186.68 | 506,100 |
Related Tickers
9861.T Yoshinoya Holdings Co., Ltd.
2,948.00
-0.32%
3563.T Food & Life Companies Ltd.
3,487.00
+1.10%
3197.T Skylark Holdings Co., Ltd.
2,457.50
-0.87%
6862.HK Haidilao International Holding Ltd.
14.500
+0.97%
RRGB Red Robin Gourmet Burgers, Inc.
6.01
-5.80%
FAT FAT Brands Inc.
3.7400
-1.84%
EAT Brinker International, Inc.
181.97
-0.29%