Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
7,896.00
-130.00
(-1.62%)
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 | 7,790.00 | 7,942.00 | 7,575.00 | 7,896.00 | 7,896.00 | 536,600 |
| Mar 3, 2025 | 8,169.00 | 8,210.00 | 7,990.00 | 8,026.00 | 8,026.00 | 324,800 |
| Feb 28, 2025 | 8,205.00 | 8,435.00 | 8,027.00 | 8,098.00 | 8,098.00 | 379,700 |
| Feb 27, 2025 | 8,569.00 | 8,639.00 | 8,420.00 | 8,505.00 | 8,505.00 | 309,900 |
| Feb 26, 2025 | 8,662.00 | 8,709.00 | 8,493.00 | 8,560.00 | 8,560.00 | 465,700 |
| Feb 25, 2025 | 8,902.00 | 9,047.00 | 8,781.00 | 8,826.00 | 8,826.00 | 386,900 |
| Feb 21, 2025 | 9,034.00 | 9,125.00 | 8,958.00 | 9,109.00 | 9,109.00 | 243,100 |
| Feb 20, 2025 | 9,130.00 | 9,265.00 | 9,001.00 | 9,034.00 | 9,034.00 | 372,500 |
| Feb 19, 2025 | 8,969.00 | 9,155.00 | 8,917.00 | 9,095.00 | 9,095.00 | 372,600 |
| Feb 18, 2025 | 8,961.00 | 9,010.00 | 8,885.00 | 8,930.00 | 8,930.00 | 233,200 |
| Feb 17, 2025 | 8,905.00 | 8,984.00 | 8,851.00 | 8,882.00 | 8,882.00 | 281,700 |
| Feb 14, 2025 | 9,190.00 | 9,235.00 | 8,932.00 | 8,932.00 | 8,932.00 | 397,000 |
| Feb 13, 2025 | 9,255.00 | 9,416.00 | 9,149.00 | 9,149.00 | 9,149.00 | 576,700 |
| Feb 12, 2025 | 9,093.00 | 9,130.00 | 8,755.00 | 8,897.00 | 8,897.00 | 598,500 |
| Feb 10, 2025 | 8,950.00 | 9,186.00 | 8,888.00 | 8,957.00 | 8,957.00 | 640,100 |
| Feb 7, 2025 | 8,700.00 | 9,045.00 | 8,699.00 | 8,800.00 | 8,800.00 | 663,700 |
| Feb 6, 2025 | 8,636.00 | 8,946.00 | 8,610.00 | 8,724.00 | 8,724.00 | 1,165,400 |
| Feb 5, 2025 | 8,569.00 | 8,719.00 | 8,535.00 | 8,719.00 | 8,719.00 | 1,522,700 |
| Feb 4, 2025 | 7,209.00 | 7,310.00 | 7,161.00 | 7,219.00 | 7,219.00 | 426,000 |
| Feb 3, 2025 | 7,230.00 | 7,317.00 | 7,026.00 | 7,092.00 | 7,092.00 | 522,500 |
| Jan 31, 2025 | 7,444.00 | 7,459.00 | 7,362.00 | 7,449.00 | 7,449.00 | 200,400 |
| Jan 30, 2025 | 7,290.00 | 7,391.00 | 7,261.00 | 7,383.00 | 7,383.00 | 272,000 |
| Jan 29, 2025 | 7,368.00 | 7,414.00 | 7,181.00 | 7,304.00 | 7,304.00 | 329,000 |
| Jan 28, 2025 | 7,298.00 | 7,387.00 | 7,173.00 | 7,229.00 | 7,229.00 | 648,200 |
| Jan 27, 2025 | 7,746.00 | 7,750.00 | 7,516.00 | 7,537.00 | 7,537.00 | 440,400 |
| Jan 24, 2025 | 7,900.00 | 7,950.00 | 7,775.00 | 7,826.00 | 7,826.00 | 356,500 |
| Jan 23, 2025 | 8,060.00 | 8,105.00 | 7,852.00 | 7,981.00 | 7,981.00 | 437,600 |
| Jan 22, 2025 | 7,787.00 | 8,043.00 | 7,700.00 | 8,000.00 | 8,000.00 | 515,000 |
| Jan 21, 2025 | 7,700.00 | 7,729.00 | 7,550.00 | 7,617.00 | 7,617.00 | 259,800 |
| Jan 20, 2025 | 7,613.00 | 7,690.00 | 7,530.00 | 7,637.00 | 7,637.00 | 371,500 |
| Jan 17, 2025 | 7,275.00 | 7,475.00 | 7,275.00 | 7,435.00 | 7,435.00 | 527,900 |
| Jan 16, 2025 | 7,192.00 | 7,336.00 | 7,100.00 | 7,278.00 | 7,278.00 | 392,200 |
| Jan 15, 2025 | 7,110.00 | 7,183.00 | 7,016.00 | 7,057.00 | 7,057.00 | 313,000 |
| Jan 14, 2025 | 7,275.00 | 7,303.00 | 7,050.00 | 7,106.00 | 7,106.00 | 592,000 |
| Jan 10, 2025 | 7,450.00 | 7,525.00 | 7,381.00 | 7,436.00 | 7,436.00 | 338,800 |
| Jan 9, 2025 | 7,671.00 | 7,725.00 | 7,488.00 | 7,500.00 | 7,500.00 | 373,600 |
| Jan 8, 2025 | 7,523.00 | 7,736.00 | 7,496.00 | 7,698.00 | 7,698.00 | 374,700 |
| Jan 7, 2025 | 7,498.00 | 7,728.00 | 7,451.00 | 7,630.00 | 7,630.00 | 602,100 |
| Jan 6, 2025 | 7,329.00 | 7,455.00 | 7,300.00 | 7,353.00 | 7,353.00 | 265,500 |
| Dec 30, 2024 | 7,448.00 | 7,448.00 | 7,277.00 | 7,357.00 | 7,357.00 | 183,400 |
| Dec 27, 2024 | 7,326.00 | 7,430.00 | 7,300.00 | 7,403.00 | 7,403.00 | 175,500 |
| Dec 26, 2024 | 7,211.00 | 7,296.00 | 7,188.00 | 7,284.00 | 7,284.00 | 184,800 |
| Dec 25, 2024 | 7,271.00 | 7,285.00 | 7,181.00 | 7,257.00 | 7,257.00 | 134,200 |
| Dec 24, 2024 | 7,263.00 | 7,440.00 | 7,227.00 | 7,247.00 | 7,247.00 | 172,600 |
| Dec 23, 2024 | 7,126.00 | 7,231.00 | 7,077.00 | 7,231.00 | 7,231.00 | 218,100 |
| Dec 20, 2024 | 7,143.00 | 7,179.00 | 7,052.00 | 7,085.00 | 7,085.00 | 355,300 |
| Dec 19, 2024 | 7,155.00 | 7,200.00 | 7,060.00 | 7,148.00 | 7,148.00 | 316,200 |
| Dec 18, 2024 | 7,182.00 | 7,344.00 | 7,153.00 | 7,317.00 | 7,317.00 | 245,800 |
| Dec 17, 2024 | 7,332.00 | 7,444.00 | 7,131.00 | 7,148.00 | 7,148.00 | 276,900 |
| Dec 16, 2024 | 7,161.00 | 7,450.00 | 7,089.00 | 7,222.00 | 7,222.00 | 297,900 |
| Dec 13, 2024 | 7,187.00 | 7,250.00 | 7,128.00 | 7,157.00 | 7,157.00 | 252,500 |
| Dec 12, 2024 | 7,434.00 | 7,450.00 | 7,292.00 | 7,330.00 | 7,330.00 | 341,900 |
| Dec 11, 2024 | 7,287.00 | 7,306.00 | 7,217.00 | 7,291.00 | 7,291.00 | 196,700 |
| Dec 10, 2024 | 7,290.00 | 7,400.00 | 7,191.00 | 7,387.00 | 7,387.00 | 294,700 |
| Dec 9, 2024 | 7,348.00 | 7,388.00 | 7,177.00 | 7,264.00 | 7,264.00 | 247,900 |
| Dec 6, 2024 | 7,400.00 | 7,415.00 | 7,228.00 | 7,300.00 | 7,300.00 | 290,900 |
| Dec 5, 2024 | 7,646.00 | 7,679.00 | 7,451.00 | 7,474.00 | 7,474.00 | 333,100 |
| Dec 4, 2024 | 7,576.00 | 7,643.00 | 7,355.00 | 7,422.00 | 7,422.00 | 289,600 |
| Dec 3, 2024 | 7,367.00 | 7,620.00 | 7,367.00 | 7,579.00 | 7,579.00 | 422,200 |
| Dec 2, 2024 | 7,205.00 | 7,392.00 | 7,145.00 | 7,245.00 | 7,245.00 | 256,700 |
| Nov 29, 2024 | 7,220.00 | 7,310.00 | 7,142.00 | 7,197.00 | 7,197.00 | 246,700 |
| Nov 28, 2024 | 7,285.00 | 7,474.00 | 7,163.00 | 7,317.00 | 7,317.00 | 420,100 |
| Nov 27, 2024 | 7,351.00 | 7,450.00 | 7,282.00 | 7,361.00 | 7,361.00 | 214,000 |
| Nov 26, 2024 | 7,585.00 | 7,606.00 | 7,298.00 | 7,381.00 | 7,381.00 | 299,400 |
| Nov 25, 2024 | 7,783.00 | 7,783.00 | 7,513.00 | 7,589.00 | 7,589.00 | 297,200 |
| Nov 22, 2024 | 7,705.00 | 7,781.00 | 7,643.00 | 7,692.00 | 7,692.00 | 204,000 |
| Nov 21, 2024 | 7,721.00 | 7,855.00 | 7,536.00 | 7,649.00 | 7,649.00 | 219,700 |
| Nov 20, 2024 | 7,856.00 | 7,933.00 | 7,659.00 | 7,714.00 | 7,714.00 | 249,200 |
| Nov 19, 2024 | 7,700.00 | 7,800.00 | 7,677.00 | 7,777.00 | 7,777.00 | 211,500 |
| Nov 18, 2024 | 7,579.00 | 7,783.00 | 7,577.00 | 7,695.00 | 7,695.00 | 340,100 |
| Nov 15, 2024 | 7,850.00 | 7,924.00 | 7,722.00 | 7,779.00 | 7,779.00 | 290,700 |
| Nov 14, 2024 | 7,900.00 | 7,963.00 | 7,718.00 | 7,718.00 | 7,718.00 | 476,200 |
| Nov 13, 2024 | 8,242.00 | 8,254.00 | 7,850.00 | 7,882.00 | 7,882.00 | 544,700 |
| Nov 12, 2024 | 8,409.00 | 8,425.00 | 8,145.00 | 8,216.00 | 8,216.00 | 378,200 |
| Nov 11, 2024 | 8,640.00 | 8,717.00 | 8,355.00 | 8,433.00 | 8,433.00 | 363,300 |
| Nov 8, 2024 | 8,967.00 | 9,036.00 | 8,640.00 | 8,640.00 | 8,640.00 | 412,000 |
| Nov 7, 2024 | 9,076.00 | 9,076.00 | 8,620.00 | 8,890.00 | 8,890.00 | 444,400 |
| Nov 6, 2024 | 8,900.00 | 9,075.00 | 8,831.00 | 8,926.00 | 8,926.00 | 530,800 |
| Nov 5, 2024 | 9,000.00 | 9,283.00 | 8,733.00 | 8,923.00 | 8,923.00 | 1,312,300 |
| Nov 1, 2024 | 8,200.00 | 8,365.00 | 8,110.00 | 8,156.00 | 8,156.00 | 819,600 |
| Oct 31, 2024 | 8,346.00 | 8,595.00 | 8,316.00 | 8,521.00 | 8,521.00 | 675,000 |
| Oct 30, 2024 | 8,154.00 | 8,516.00 | 8,146.00 | 8,420.00 | 8,420.00 | 610,500 |
| Oct 29, 2024 | 7,975.00 | 8,166.00 | 7,938.00 | 8,139.00 | 8,139.00 | 256,500 |
| Oct 28, 2024 | 7,698.00 | 8,068.00 | 7,654.00 | 8,030.00 | 8,030.00 | 425,700 |
| Oct 25, 2024 | 7,698.00 | 7,750.00 | 7,598.00 | 7,657.00 | 7,657.00 | 412,900 |
| Oct 24, 2024 | 7,610.00 | 7,883.00 | 7,601.00 | 7,704.00 | 7,704.00 | 283,800 |
| Oct 23, 2024 | 7,821.00 | 7,858.00 | 7,700.00 | 7,729.00 | 7,729.00 | 269,200 |
| Oct 22, 2024 | 7,900.00 | 7,920.00 | 7,666.00 | 7,768.00 | 7,768.00 | 240,200 |
| Oct 21, 2024 | 7,822.00 | 7,990.00 | 7,766.00 | 7,888.00 | 7,888.00 | 272,200 |
| Oct 18, 2024 | 7,857.00 | 7,935.00 | 7,720.00 | 7,832.00 | 7,832.00 | 409,000 |
| Oct 17, 2024 | 7,920.00 | 7,920.00 | 7,704.00 | 7,739.00 | 7,739.00 | 390,700 |
| Oct 16, 2024 | 7,990.00 | 7,991.00 | 7,701.00 | 7,887.00 | 7,887.00 | 619,800 |
| Oct 15, 2024 | 8,128.00 | 8,439.00 | 8,109.00 | 8,404.00 | 8,404.00 | 564,400 |
| Oct 11, 2024 | 7,944.00 | 8,061.00 | 7,892.00 | 7,913.00 | 7,913.00 | 229,900 |
| Oct 10, 2024 | 8,050.00 | 8,068.00 | 7,894.00 | 7,939.00 | 7,939.00 | 224,800 |
| Oct 9, 2024 | 8,050.00 | 8,085.00 | 7,910.00 | 7,960.00 | 7,960.00 | 298,000 |
| Oct 8, 2024 | 7,957.00 | 8,070.00 | 7,826.00 | 7,870.00 | 7,870.00 | 255,300 |
| Oct 7, 2024 | 8,300.00 | 8,340.00 | 7,950.00 | 7,972.00 | 7,972.00 | 663,700 |
| Oct 4, 2024 | 8,050.00 | 8,135.00 | 8,009.00 | 8,064.00 | 8,064.00 | 293,700 |
| Oct 3, 2024 | 8,031.00 | 8,184.00 | 7,989.00 | 8,059.00 | 8,059.00 | 684,000 |
| Oct 2, 2024 | 7,698.00 | 7,799.00 | 7,672.00 | 7,742.00 | 7,742.00 | 344,000 |
| Oct 1, 2024 | 7,624.00 | 7,951.00 | 7,619.00 | 7,946.00 | 7,946.00 | 362,600 |
| Sep 30, 2024 | 7,570.00 | 7,776.00 | 7,550.00 | 7,550.00 | 7,550.00 | 445,300 |
| Sep 27, 2024 | 108.00 Dividend | |||||
| Sep 27, 2024 | 7,800.00 | 7,988.00 | 7,710.00 | 7,914.00 | 7,914.00 | 693,500 |
| Sep 26, 2024 | 7,433.00 | 7,748.00 | 7,428.00 | 7,697.00 | 7,589.00 | 645,500 |
| Sep 25, 2024 | 7,201.00 | 7,350.00 | 7,201.00 | 7,260.00 | 7,158.13 | 325,000 |
| Sep 24, 2024 | 7,509.00 | 7,526.00 | 7,228.00 | 7,262.00 | 7,160.10 | 399,600 |
| Sep 20, 2024 | 7,375.00 | 7,526.00 | 7,335.00 | 7,433.00 | 7,328.70 | 525,300 |
| Sep 19, 2024 | 7,300.00 | 7,350.00 | 7,108.00 | 7,126.00 | 7,026.01 | 659,000 |
| Sep 18, 2024 | 7,158.00 | 7,170.00 | 7,015.00 | 7,155.00 | 7,054.60 | 299,800 |
| Sep 17, 2024 | 7,266.00 | 7,272.00 | 6,965.00 | 7,032.00 | 6,933.33 | 451,500 |
| Sep 13, 2024 | 7,195.00 | 7,388.00 | 7,184.00 | 7,295.00 | 7,192.64 | 431,400 |
| Sep 12, 2024 | 7,416.00 | 7,434.00 | 7,156.00 | 7,215.00 | 7,113.76 | 633,100 |
| Sep 11, 2024 | 6,922.00 | 7,129.00 | 6,910.00 | 6,994.00 | 6,895.86 | 539,000 |
| Sep 10, 2024 | 6,873.00 | 7,040.00 | 6,734.00 | 6,906.00 | 6,809.10 | 523,800 |
| Sep 9, 2024 | 6,580.00 | 6,879.00 | 6,468.00 | 6,807.00 | 6,711.49 | 999,100 |
| Sep 6, 2024 | 7,180.00 | 7,184.00 | 6,856.00 | 6,980.00 | 6,882.06 | 639,800 |
| Sep 5, 2024 | 7,301.00 | 7,417.00 | 7,007.00 | 7,117.00 | 7,017.14 | 775,400 |
| Sep 4, 2024 | 7,660.00 | 7,660.00 | 7,297.00 | 7,363.00 | 7,259.69 | 697,900 |
| Sep 3, 2024 | 8,161.00 | 8,229.00 | 8,024.00 | 8,185.00 | 8,070.15 | 288,700 |
| Sep 2, 2024 | 8,410.00 | 8,414.00 | 8,150.00 | 8,154.00 | 8,039.59 | 239,900 |
| Aug 30, 2024 | 8,314.00 | 8,390.00 | 8,160.00 | 8,230.00 | 8,114.52 | 437,800 |
| Aug 29, 2024 | 7,920.00 | 8,326.00 | 7,886.00 | 8,283.00 | 8,166.78 | 492,100 |
| Aug 28, 2024 | 8,045.00 | 8,220.00 | 8,005.00 | 8,220.00 | 8,104.66 | 309,300 |
| Aug 27, 2024 | 8,033.00 | 8,090.00 | 7,913.00 | 8,045.00 | 7,932.12 | 432,300 |
| Aug 26, 2024 | 8,240.00 | 8,280.00 | 8,109.00 | 8,144.00 | 8,029.73 | 335,600 |
| Aug 23, 2024 | 8,109.00 | 8,378.00 | 8,062.00 | 8,364.00 | 8,246.64 | 394,900 |
| Aug 22, 2024 | 8,305.00 | 8,389.00 | 8,153.00 | 8,258.00 | 8,142.13 | 683,800 |
| Aug 21, 2024 | 8,430.00 | 8,586.00 | 8,308.00 | 8,325.00 | 8,208.19 | 736,400 |
| Aug 20, 2024 | 8,850.00 | 8,850.00 | 8,522.00 | 8,583.00 | 8,462.57 | 504,200 |
| Aug 19, 2024 | 8,720.00 | 8,892.00 | 8,554.00 | 8,554.00 | 8,433.97 | 653,500 |
| Aug 16, 2024 | 8,500.00 | 8,747.00 | 8,402.00 | 8,716.00 | 8,593.70 | 888,400 |
| Aug 15, 2024 | 7,785.00 | 8,330.00 | 7,782.00 | 8,175.00 | 8,060.29 | 916,700 |
| Aug 14, 2024 | 7,836.00 | 7,905.00 | 7,584.00 | 7,785.00 | 7,675.77 | 743,200 |
| Aug 13, 2024 | 7,271.00 | 7,536.00 | 7,205.00 | 7,536.00 | 7,430.26 | 774,200 |
| Aug 9, 2024 | 7,257.00 | 7,420.00 | 6,933.00 | 7,060.00 | 6,960.94 | 1,164,500 |
| Aug 8, 2024 | 6,972.00 | 7,083.00 | 6,560.00 | 6,912.00 | 6,815.01 | 1,073,900 |
| Aug 7, 2024 | 6,550.00 | 7,420.00 | 6,430.00 | 7,246.00 | 7,144.33 | 1,453,300 |
| Aug 6, 2024 | 7,003.00 | 7,490.00 | 6,134.00 | 6,810.00 | 6,714.45 | 3,243,000 |
| Aug 5, 2024 | 7,153.00 | 7,153.00 | 7,153.00 | 7,153.00 | 7,052.63 | 92,700 |
| Aug 2, 2024 | 9,319.00 | 9,340.00 | 8,653.00 | 8,653.00 | 8,531.59 | 951,500 |
| Aug 1, 2024 | 10,550.00 | 10,830.00 | 10,190.00 | 10,260.00 | 10,116.04 | 769,400 |
| Jul 31, 2024 | 9,580.00 | 10,600.00 | 9,564.00 | 10,445.00 | 10,298.44 | 754,600 |
| Jul 30, 2024 | 9,895.00 | 9,997.00 | 9,781.00 | 9,941.00 | 9,801.51 | 534,000 |
| Jul 29, 2024 | 10,020.00 | 10,260.00 | 9,964.00 | 10,090.00 | 9,948.42 | 501,000 |
| Jul 26, 2024 | 9,980.00 | 10,280.00 | 9,802.00 | 10,035.00 | 9,894.19 | 720,200 |
| Jul 25, 2024 | 10,695.00 | 10,700.00 | 10,310.00 | 10,345.00 | 10,199.84 | 520,300 |
| Jul 24, 2024 | 11,405.00 | 11,630.00 | 11,180.00 | 11,295.00 | 11,136.51 | 311,600 |
| Jul 23, 2024 | 11,830.00 | 11,830.00 | 11,390.00 | 11,530.00 | 11,368.22 | 382,600 |
| Jul 22, 2024 | 11,485.00 | 11,510.00 | 11,230.00 | 11,280.00 | 11,121.72 | 434,400 |
| Jul 19, 2024 | 11,395.00 | 11,925.00 | 11,380.00 | 11,680.00 | 11,516.11 | 565,800 |
| Jul 18, 2024 | 11,250.00 | 11,690.00 | 11,230.00 | 11,380.00 | 11,220.32 | 725,900 |
| Jul 17, 2024 | 13,170.00 | 13,195.00 | 12,100.00 | 12,150.00 | 11,979.52 | 567,600 |
| Jul 16, 2024 | 12,825.00 | 13,115.00 | 12,610.00 | 13,090.00 | 12,906.33 | 256,900 |
| Jul 12, 2024 | 12,950.00 | 13,200.00 | 12,735.00 | 12,820.00 | 12,640.12 | 436,200 |
| Jul 11, 2024 | 13,750.00 | 13,800.00 | 13,455.00 | 13,490.00 | 13,300.72 | 270,000 |
| Jul 10, 2024 | 13,420.00 | 13,580.00 | 13,290.00 | 13,515.00 | 13,325.36 | 400,800 |
| Jul 9, 2024 | 13,000.00 | 13,395.00 | 12,920.00 | 13,390.00 | 13,202.12 | 524,100 |
| Jul 8, 2024 | 12,845.00 | 12,990.00 | 12,705.00 | 12,740.00 | 12,561.24 | 441,000 |
| Jul 5, 2024 | 12,670.00 | 12,740.00 | 12,505.00 | 12,535.00 | 12,359.12 | 222,900 |
| Jul 4, 2024 | 12,600.00 | 12,845.00 | 12,540.00 | 12,600.00 | 12,423.20 | 296,100 |
| Jul 3, 2024 | 12,300.00 | 12,780.00 | 12,220.00 | 12,595.00 | 12,418.27 | 510,700 |
| Jul 2, 2024 | 12,030.00 | 12,215.00 | 12,015.00 | 12,195.00 | 12,023.89 | 217,400 |
| Jul 1, 2024 | 12,375.00 | 12,385.00 | 11,990.00 | 12,075.00 | 11,905.57 | 325,400 |
| Jun 28, 2024 | 12,340.00 | 12,465.00 | 12,215.00 | 12,295.00 | 12,122.48 | 280,400 |
| Jun 27, 2024 | 12,745.00 | 12,745.00 | 12,270.00 | 12,300.00 | 12,127.41 | 384,700 |
| Jun 26, 2024 | 12,685.00 | 12,840.00 | 12,595.00 | 12,820.00 | 12,640.12 | 442,800 |
| Jun 25, 2024 | 12,320.00 | 12,440.00 | 12,110.00 | 12,425.00 | 12,250.66 | 384,300 |
| Jun 24, 2024 | 12,550.00 | 12,775.00 | 12,420.00 | 12,700.00 | 12,521.80 | 321,300 |
| Jun 21, 2024 | 12,280.00 | 12,750.00 | 12,155.00 | 12,710.00 | 12,531.66 | 434,500 |
| Jun 20, 2024 | 12,385.00 | 12,770.00 | 12,385.00 | 12,730.00 | 12,551.38 | 373,300 |
| Jun 19, 2024 | 12,600.00 | 12,860.00 | 12,345.00 | 12,525.00 | 12,349.26 | 535,600 |
| Jun 18, 2024 | 11,990.00 | 12,515.00 | 11,950.00 | 12,390.00 | 12,216.15 | 607,800 |
| Jun 17, 2024 | 11,890.00 | 11,950.00 | 11,600.00 | 11,825.00 | 11,659.08 | 250,900 |
| Jun 14, 2024 | 11,840.00 | 12,075.00 | 11,755.00 | 11,985.00 | 11,816.83 | 426,000 |
| Jun 13, 2024 | 11,900.00 | 11,950.00 | 11,655.00 | 11,875.00 | 11,708.38 | 289,000 |
| Jun 12, 2024 | 11,630.00 | 11,760.00 | 11,485.00 | 11,760.00 | 11,594.99 | 278,700 |
| Jun 11, 2024 | 11,625.00 | 11,895.00 | 11,530.00 | 11,610.00 | 11,447.09 | 457,700 |
| Jun 10, 2024 | 10,825.00 | 11,325.00 | 10,780.00 | 11,325.00 | 11,166.09 | 301,200 |
| Jun 7, 2024 | 10,900.00 | 10,990.00 | 10,755.00 | 10,775.00 | 10,623.81 | 214,500 |
| Jun 6, 2024 | 10,890.00 | 10,910.00 | 10,710.00 | 10,800.00 | 10,648.46 | 364,300 |
| Jun 5, 2024 | 10,685.00 | 10,760.00 | 10,295.00 | 10,355.00 | 10,209.70 | 333,900 |
| Jun 4, 2024 | 11,050.00 | 11,140.00 | 10,785.00 | 10,840.00 | 10,687.90 | 258,900 |
| Jun 3, 2024 | 11,270.00 | 11,295.00 | 10,935.00 | 11,145.00 | 10,988.62 | 289,200 |
| May 31, 2024 | 11,080.00 | 11,180.00 | 10,835.00 | 11,175.00 | 11,018.20 | 332,600 |
| May 30, 2024 | 11,010.00 | 11,160.00 | 10,860.00 | 11,095.00 | 10,939.32 | 263,300 |
| May 29, 2024 | 11,325.00 | 11,530.00 | 11,195.00 | 11,220.00 | 11,062.57 | 312,700 |
| May 28, 2024 | 11,160.00 | 11,335.00 | 11,065.00 | 11,325.00 | 11,166.09 | 268,600 |
| May 27, 2024 | 11,250.00 | 11,440.00 | 11,160.00 | 11,225.00 | 11,067.50 | 249,000 |
| May 24, 2024 | 11,400.00 | 11,540.00 | 11,100.00 | 11,100.00 | 10,944.25 | 411,100 |
| May 23, 2024 | 11,320.00 | 11,555.00 | 11,200.00 | 11,555.00 | 11,392.87 | 664,800 |
| May 22, 2024 | 10,875.00 | 10,975.00 | 10,690.00 | 10,780.00 | 10,628.74 | 262,600 |
| May 21, 2024 | 10,700.00 | 11,220.00 | 10,690.00 | 11,015.00 | 10,860.44 | 449,800 |
| May 20, 2024 | 10,780.00 | 10,860.00 | 10,600.00 | 10,665.00 | 10,515.35 | 236,600 |
| May 17, 2024 | 11,080.00 | 11,100.00 | 10,740.00 | 10,815.00 | 10,663.25 | 300,600 |
| May 16, 2024 | 11,250.00 | 11,440.00 | 11,050.00 | 11,085.00 | 10,929.46 | 364,100 |
| May 15, 2024 | 11,450.00 | 11,450.00 | 10,730.00 | 10,730.00 | 10,579.44 | 432,000 |
| May 14, 2024 | 11,480.00 | 11,490.00 | 10,520.00 | 10,995.00 | 10,840.72 | 707,700 |
| May 13, 2024 | 11,730.00 | 11,730.00 | 10,985.00 | 11,400.00 | 11,240.04 | 717,900 |
| May 10, 2024 | 10,470.00 | 10,820.00 | 10,420.00 | 10,660.00 | 10,510.42 | 556,500 |
| May 9, 2024 | 10,610.00 | 10,895.00 | 10,610.00 | 10,770.00 | 10,618.88 | 191,800 |
| May 8, 2024 | 10,900.00 | 10,955.00 | 10,755.00 | 10,855.00 | 10,702.69 | 199,400 |
| May 7, 2024 | 10,585.00 | 10,920.00 | 10,465.00 | 10,920.00 | 10,766.78 | 585,900 |
| May 2, 2024 | 10,340.00 | 10,415.00 | 10,195.00 | 10,285.00 | 10,140.69 | 534,500 |
| May 1, 2024 | 10,410.00 | 10,720.00 | 10,360.00 | 10,640.00 | 10,490.71 | 351,800 |
| Apr 30, 2024 | 10,560.00 | 10,620.00 | 10,390.00 | 10,500.00 | 10,352.67 | 326,800 |
| Apr 26, 2024 | 10,615.00 | 10,635.00 | 10,290.00 | 10,525.00 | 10,377.32 | 319,900 |
| Apr 25, 2024 | 10,420.00 | 10,700.00 | 10,230.00 | 10,295.00 | 10,150.55 | 415,200 |
| Apr 24, 2024 | 10,450.00 | 10,750.00 | 10,380.00 | 10,715.00 | 10,564.65 | 370,700 |
| Apr 23, 2024 | 10,450.00 | 10,520.00 | 9,961.00 | 10,150.00 | 10,007.58 | 446,500 |
| Apr 22, 2024 | 10,470.00 | 10,630.00 | 10,005.00 | 10,220.00 | 10,076.60 | 633,900 |
| Apr 19, 2024 | 10,905.00 | 11,135.00 | 10,560.00 | 10,770.00 | 10,618.88 | 474,400 |
| Apr 18, 2024 | 11,035.00 | 11,595.00 | 10,835.00 | 11,505.00 | 11,343.57 | 260,100 |
| Apr 17, 2024 | 11,315.00 | 11,550.00 | 11,145.00 | 11,335.00 | 11,175.95 | 269,000 |
| Apr 16, 2024 | 11,460.00 | 11,525.00 | 11,095.00 | 11,185.00 | 11,028.06 | 308,500 |
| Apr 15, 2024 | 11,510.00 | 11,655.00 | 11,470.00 | 11,625.00 | 11,461.88 | 257,600 |
| Apr 12, 2024 | 11,890.00 | 12,030.00 | 11,645.00 | 11,810.00 | 11,644.29 | 259,800 |
| Apr 11, 2024 | 11,560.00 | 11,730.00 | 11,415.00 | 11,675.00 | 11,511.18 | 244,700 |
| Apr 10, 2024 | 11,560.00 | 11,700.00 | 11,500.00 | 11,560.00 | 11,397.80 | 280,100 |
| Apr 9, 2024 | 11,560.00 | 11,735.00 | 11,460.00 | 11,680.00 | 11,516.11 | 271,900 |
| Apr 8, 2024 | 11,555.00 | 11,640.00 | 11,325.00 | 11,545.00 | 11,383.01 | 387,100 |
| Apr 5, 2024 | 11,500.00 | 11,675.00 | 11,340.00 | 11,405.00 | 11,244.97 | 339,500 |
| Apr 4, 2024 | 11,550.00 | 12,090.00 | 11,480.00 | 11,900.00 | 11,733.03 | 432,400 |
| Apr 3, 2024 | 11,450.00 | 11,625.00 | 11,240.00 | 11,485.00 | 11,323.85 | 320,900 |
| Apr 2, 2024 | 11,675.00 | 11,800.00 | 11,510.00 | 11,680.00 | 11,516.11 | 288,900 |
| Apr 1, 2024 | 12,175.00 | 12,195.00 | 11,415.00 | 11,415.00 | 11,254.83 | 491,700 |
| Mar 29, 2024 | 11,775.00 | 12,145.00 | 11,585.00 | 12,055.00 | 11,885.85 | 224,500 |
| Mar 28, 2024 | 103.00 Dividend | |||||
| Mar 28, 2024 | 11,750.00 | 11,945.00 | 11,625.00 | 11,685.00 | 11,521.04 | 298,300 |
| Mar 27, 2024 | 11,970.00 | 12,055.00 | 11,790.00 | 11,955.00 | 11,685.70 | 323,600 |
| Mar 26, 2024 | 11,990.00 | 12,330.00 | 11,920.00 | 11,980.00 | 11,710.14 | 286,400 |
| Mar 25, 2024 | 12,045.00 | 12,110.00 | 11,960.00 | 12,015.00 | 11,744.35 | 282,600 |
| Mar 22, 2024 | 11,690.00 | 12,195.00 | 11,690.00 | 12,135.00 | 11,861.64 | 806,400 |
| Mar 21, 2024 | 11,500.00 | 11,680.00 | 11,215.00 | 11,610.00 | 11,348.47 | 572,500 |
| Mar 19, 2024 | 11,175.00 | 11,300.00 | 10,935.00 | 11,150.00 | 10,898.83 | 478,400 |
| Mar 18, 2024 | 11,105.00 | 11,365.00 | 11,045.00 | 11,310.00 | 11,055.23 | 384,400 |
| Mar 15, 2024 | 11,155.00 | 11,160.00 | 10,820.00 | 11,010.00 | 10,761.99 | 532,200 |
| Mar 14, 2024 | 11,280.00 | 11,410.00 | 10,860.00 | 11,185.00 | 10,933.04 | 708,300 |
| Mar 13, 2024 | 11,930.00 | 12,065.00 | 11,385.00 | 11,580.00 | 11,319.15 | 477,500 |
| Mar 12, 2024 | 11,120.00 | 11,685.00 | 11,015.00 | 11,435.00 | 11,177.41 | 575,300 |
| Mar 11, 2024 | 11,225.00 | 11,620.00 | 11,125.00 | 11,420.00 | 11,162.75 | 734,200 |
| Mar 8, 2024 | 12,640.00 | 12,695.00 | 12,085.00 | 12,250.00 | 11,974.05 | 674,200 |
| Mar 7, 2024 | 12,500.00 | 12,670.00 | 12,045.00 | 12,340.00 | 12,062.03 | 952,300 |
| Mar 6, 2024 | 11,550.00 | 12,455.00 | 11,500.00 | 12,390.00 | 12,110.90 | 1,107,900 |
| Mar 5, 2024 | 11,390.00 | 11,745.00 | 11,195.00 | 11,695.00 | 11,431.56 | 487,800 |
| Mar 4, 2024 | 11,420.00 | 11,735.00 | 11,420.00 | 11,510.00 | 11,250.72 | 833,300 |
Related Tickers
6323.T Rorze Corporation
1,580.50
-1.95%
6871.T Micronics Japan Co., Ltd.
3,870.00
-6.75%
272110.KQ KNJ Co., Ltd.
14,650.00
+0.55%
240810.KQ Wonik IPS Co., Ltd.
25,500.00
+0.59%
131970.KQ DOOSAN TESNA Inc.
29,950.00
-0.66%
6967.T Shinko Electric Industries Co., Ltd.
5,903.00
0.00%
7735.T SCREEN Holdings Co., Ltd.
11,160.00
+4.69%
6315.T TOWA Corporation
1,510.00
-0.92%
6146.T Disco Corporation
36,730.00
-4.35%
6920.T Lasertec Corporation
12,990.00
-2.15%