1,119.00
-18.00
(-1.58%)
At close: January 10 at 3:45:00 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 10, 2025 | 1,127.00 | 1,135.50 | 1,110.50 | 1,119.00 | 1,119.00 | 7,907,000 |
| Jan 9, 2025 | 1,164.50 | 1,165.00 | 1,136.50 | 1,137.00 | 1,137.00 | 10,388,700 |
| Jan 8, 2025 | 1,162.50 | 1,177.50 | 1,161.00 | 1,173.00 | 1,173.00 | 9,989,400 |
| Jan 7, 2025 | 1,152.00 | 1,170.00 | 1,144.00 | 1,157.00 | 1,157.00 | 10,421,600 |
| Jan 6, 2025 | 1,165.50 | 1,167.50 | 1,128.50 | 1,144.00 | 1,144.00 | 9,343,000 |
| Dec 30, 2024 | 1,157.50 | 1,168.00 | 1,138.00 | 1,144.50 | 1,144.50 | 5,438,900 |
| Dec 27, 2024 | 1,138.00 | 1,153.50 | 1,135.50 | 1,149.00 | 1,149.00 | 5,529,500 |
| Dec 26, 2024 | 1,146.00 | 1,146.50 | 1,127.00 | 1,141.50 | 1,141.50 | 6,005,100 |
| Dec 25, 2024 | 1,150.00 | 1,153.00 | 1,132.00 | 1,136.50 | 1,136.50 | 4,672,900 |
| Dec 24, 2024 | 1,154.50 | 1,162.50 | 1,140.00 | 1,152.00 | 1,152.00 | 7,648,300 |
| Dec 23, 2024 | 1,106.50 | 1,130.00 | 1,105.00 | 1,127.50 | 1,127.50 | 7,534,100 |
| Dec 20, 2024 | 1,135.50 | 1,143.00 | 1,102.50 | 1,106.50 | 1,106.50 | 18,921,200 |
| Dec 19, 2024 | 1,134.50 | 1,189.50 | 1,130.50 | 1,165.00 | 1,165.00 | 18,528,900 |
| Dec 18, 2024 | 1,150.00 | 1,163.50 | 1,139.00 | 1,148.50 | 1,148.50 | 11,101,300 |
| Dec 17, 2024 | 1,195.00 | 1,201.50 | 1,161.00 | 1,161.00 | 1,161.00 | 8,022,500 |
| Dec 16, 2024 | 1,204.00 | 1,208.00 | 1,181.00 | 1,195.00 | 1,195.00 | 5,415,300 |
| Dec 13, 2024 | 1,195.00 | 1,213.50 | 1,195.00 | 1,200.00 | 1,200.00 | 9,688,000 |
| Dec 12, 2024 | 1,217.00 | 1,221.00 | 1,205.00 | 1,210.50 | 1,210.50 | 7,033,700 |
| Dec 11, 2024 | 1,210.00 | 1,218.00 | 1,199.00 | 1,214.00 | 1,214.00 | 5,847,000 |
| Dec 10, 2024 | 1,226.50 | 1,231.00 | 1,205.50 | 1,205.50 | 1,205.50 | 8,105,800 |
| Dec 9, 2024 | 1,231.50 | 1,234.00 | 1,200.00 | 1,210.00 | 1,210.00 | 9,967,800 |
| Dec 6, 2024 | 1,232.50 | 1,239.50 | 1,215.50 | 1,225.00 | 1,225.00 | 10,533,600 |
| Dec 5, 2024 | 1,250.00 | 1,259.50 | 1,228.00 | 1,245.50 | 1,245.50 | 9,956,700 |
| Dec 4, 2024 | 1,307.50 | 1,308.50 | 1,240.50 | 1,245.00 | 1,245.00 | 12,671,400 |
| Dec 3, 2024 | 1,286.00 | 1,308.00 | 1,283.00 | 1,300.50 | 1,300.50 | 12,595,400 |
| Dec 2, 2024 | 1,260.00 | 1,300.50 | 1,253.00 | 1,297.50 | 1,297.50 | 11,288,200 |
| Nov 29, 2024 | 1,238.00 | 1,258.50 | 1,231.00 | 1,250.00 | 1,250.00 | 8,030,400 |
| Nov 28, 2024 | 1,214.00 | 1,247.50 | 1,209.50 | 1,228.50 | 1,228.50 | 6,225,600 |
| Nov 27, 2024 | 1,223.50 | 1,239.50 | 1,222.50 | 1,226.50 | 1,226.50 | 6,667,100 |
| Nov 26, 2024 | 1,272.50 | 1,278.00 | 1,226.00 | 1,235.00 | 1,235.00 | 10,606,300 |
| Nov 25, 2024 | 1,261.50 | 1,288.00 | 1,258.00 | 1,278.50 | 1,278.50 | 14,698,700 |
| Nov 22, 2024 | 1,218.50 | 1,255.00 | 1,215.50 | 1,247.50 | 1,247.50 | 7,799,400 |
| Nov 21, 2024 | 1,230.50 | 1,245.00 | 1,225.50 | 1,243.00 | 1,243.00 | 6,772,900 |
| Nov 20, 2024 | 1,224.50 | 1,224.50 | 1,212.50 | 1,220.50 | 1,220.50 | 6,291,300 |
| Nov 19, 2024 | 1,210.00 | 1,227.00 | 1,195.00 | 1,224.50 | 1,224.50 | 9,506,900 |
| Nov 18, 2024 | 1,241.50 | 1,246.00 | 1,194.50 | 1,200.00 | 1,200.00 | 12,987,000 |
| Nov 15, 2024 | 1,253.00 | 1,267.50 | 1,230.00 | 1,246.00 | 1,246.00 | 16,267,600 |
| Nov 14, 2024 | 1,214.50 | 1,232.50 | 1,203.50 | 1,224.00 | 1,224.00 | 15,043,000 |
| Nov 13, 2024 | 1,190.00 | 1,220.50 | 1,173.50 | 1,194.50 | 1,194.50 | 17,994,400 |
| Nov 12, 2024 | 1,190.00 | 1,197.50 | 1,177.00 | 1,180.50 | 1,180.50 | 8,841,900 |
| Nov 11, 2024 | 1,164.00 | 1,178.00 | 1,154.50 | 1,169.50 | 1,169.50 | 6,429,200 |
| Nov 8, 2024 | 1,166.00 | 1,167.50 | 1,146.00 | 1,163.50 | 1,163.50 | 9,896,800 |
| Nov 7, 2024 | 1,183.50 | 1,195.50 | 1,132.50 | 1,150.00 | 1,150.00 | 21,817,200 |
| Nov 6, 2024 | 1,049.50 | 1,098.00 | 1,041.00 | 1,098.00 | 1,098.00 | 12,779,400 |
| Nov 5, 2024 | 1,033.00 | 1,037.00 | 1,020.00 | 1,032.00 | 1,032.00 | 5,627,100 |
| Nov 1, 2024 | 1,012.50 | 1,051.50 | 1,010.50 | 1,042.00 | 1,042.00 | 12,448,700 |
| Oct 31, 2024 | 1,021.00 | 1,032.00 | 1,014.50 | 1,020.00 | 1,020.00 | 6,893,100 |
| Oct 30, 2024 | 1,018.00 | 1,027.00 | 1,014.00 | 1,022.00 | 1,022.00 | 20,873,000 |
| Oct 29, 2024 | 998.00 | 1,021.50 | 995.10 | 1,016.00 | 1,016.00 | 7,274,200 |
| Oct 28, 2024 | 984.60 | 1,013.00 | 980.00 | 992.60 | 992.60 | 11,109,100 |
| Oct 25, 2024 | 984.80 | 1,002.00 | 978.00 | 999.60 | 999.60 | 8,944,000 |
| Oct 24, 2024 | 981.30 | 996.40 | 973.10 | 992.10 | 992.10 | 6,242,800 |
| Oct 23, 2024 | 1,011.00 | 1,015.50 | 989.40 | 990.30 | 990.30 | 5,699,200 |
| Oct 22, 2024 | 1,030.50 | 1,033.50 | 1,001.50 | 1,004.50 | 1,004.50 | 7,610,300 |
| Oct 21, 2024 | 1,048.00 | 1,049.00 | 1,027.00 | 1,033.50 | 1,033.50 | 5,912,600 |
| Oct 18, 2024 | 1,058.00 | 1,064.00 | 1,048.00 | 1,054.00 | 1,054.00 | 6,508,400 |
| Oct 17, 2024 | 1,064.00 | 1,083.00 | 1,044.50 | 1,051.00 | 1,051.00 | 12,284,600 |
| Oct 16, 2024 | 1,031.00 | 1,048.00 | 1,027.50 | 1,034.00 | 1,034.00 | 7,255,100 |
| Oct 15, 2024 | 1,050.00 | 1,067.50 | 1,037.00 | 1,045.50 | 1,045.50 | 11,732,800 |
| Oct 11, 2024 | 1,012.50 | 1,024.50 | 1,010.00 | 1,014.00 | 1,014.00 | 6,586,000 |
| Oct 10, 2024 | 1,013.00 | 1,015.00 | 995.80 | 1,002.00 | 1,002.00 | 7,285,900 |
| Oct 9, 2024 | 1,027.00 | 1,028.00 | 994.50 | 997.80 | 997.80 | 8,081,800 |
| Oct 8, 2024 | 1,033.50 | 1,039.50 | 1,007.00 | 1,014.00 | 1,014.00 | 13,984,900 |
| Oct 7, 2024 | 991.00 | 1,052.00 | 988.10 | 1,043.50 | 1,043.50 | 27,393,600 |
| Oct 4, 2024 | 954.90 | 973.00 | 948.20 | 960.20 | 960.20 | 13,037,500 |
| Oct 3, 2024 | 961.60 | 965.90 | 933.40 | 949.80 | 949.80 | 14,750,000 |
| Oct 2, 2024 | 967.60 | 996.40 | 955.20 | 957.90 | 957.90 | 11,753,700 |
| Oct 1, 2024 | 1,000.00 | 1,004.50 | 981.50 | 997.60 | 997.60 | 13,942,500 |
| Sep 30, 2024 | 972.00 | 1,014.00 | 963.90 | 997.60 | 997.60 | 29,109,700 |
| Sep 27, 2024 | 11.50 Dividend | |||||
| Sep 27, 2024 | 958.00 | 965.80 | 936.30 | 942.00 | 942.00 | 18,546,600 |
| Sep 26, 2024 | 958.00 | 967.60 | 948.30 | 967.60 | 956.10 | 17,156,500 |
| Sep 25, 2024 | 996.40 | 1,002.00 | 950.50 | 951.30 | 939.99 | 21,969,800 |
| Sep 24, 2024 | 1,007.50 | 1,017.00 | 996.90 | 1,002.50 | 990.59 | 14,127,700 |
| Sep 20, 2024 | 1,040.00 | 1,048.00 | 1,022.00 | 1,022.50 | 1,010.35 | 13,963,000 |
| Sep 19, 2024 | 1,025.00 | 1,041.50 | 1,019.00 | 1,020.00 | 1,007.88 | 8,134,800 |
| Sep 18, 2024 | 986.30 | 1,008.00 | 982.00 | 1,001.00 | 989.10 | 10,571,100 |
| Sep 17, 2024 | 1,044.50 | 1,049.00 | 955.00 | 971.30 | 959.76 | 16,404,200 |
| Sep 13, 2024 | 1,048.50 | 1,068.00 | 1,036.00 | 1,037.50 | 1,025.17 | 9,080,000 |
| Sep 12, 2024 | 1,063.00 | 1,077.00 | 1,042.50 | 1,048.50 | 1,036.04 | 8,111,800 |
| Sep 11, 2024 | 1,054.50 | 1,062.50 | 1,035.50 | 1,044.50 | 1,032.09 | 9,231,200 |
| Sep 10, 2024 | 1,056.50 | 1,085.50 | 1,055.50 | 1,066.00 | 1,053.33 | 10,630,200 |
| Sep 9, 2024 | 1,020.00 | 1,069.00 | 1,019.00 | 1,059.50 | 1,046.91 | 16,241,100 |
| Sep 6, 2024 | 1,053.00 | 1,062.50 | 1,043.50 | 1,058.50 | 1,045.92 | 8,741,400 |
| Sep 5, 2024 | 1,035.00 | 1,082.00 | 1,028.50 | 1,057.50 | 1,044.93 | 9,872,500 |
| Sep 4, 2024 | 1,075.00 | 1,089.00 | 1,061.00 | 1,070.00 | 1,057.28 | 12,649,300 |
| Sep 3, 2024 | 1,045.00 | 1,098.00 | 1,043.50 | 1,098.00 | 1,084.95 | 13,656,100 |
| Sep 2, 2024 | 1,031.00 | 1,034.50 | 1,018.00 | 1,030.00 | 1,017.76 | 7,074,900 |
| Aug 30, 2024 | 1,022.00 | 1,033.00 | 1,020.50 | 1,030.50 | 1,018.25 | 8,021,100 |
| Aug 29, 2024 | 1,026.50 | 1,033.00 | 1,011.50 | 1,025.50 | 1,013.31 | 10,317,600 |
| Aug 28, 2024 | 1,027.00 | 1,037.00 | 1,023.00 | 1,031.00 | 1,018.75 | 4,428,600 |
| Aug 27, 2024 | 1,018.50 | 1,031.00 | 1,011.00 | 1,029.50 | 1,017.26 | 5,759,200 |
| Aug 26, 2024 | 1,033.50 | 1,038.00 | 1,011.00 | 1,019.50 | 1,007.38 | 7,689,300 |
| Aug 23, 2024 | 1,029.50 | 1,043.50 | 1,023.00 | 1,043.50 | 1,031.10 | 7,689,900 |
| Aug 22, 2024 | 1,030.00 | 1,031.50 | 1,008.00 | 1,029.50 | 1,017.26 | 6,129,100 |
| Aug 21, 2024 | 1,043.00 | 1,050.00 | 1,029.00 | 1,033.00 | 1,020.72 | 7,560,800 |
| Aug 20, 2024 | 1,058.50 | 1,059.00 | 1,037.00 | 1,054.00 | 1,041.47 | 6,713,900 |
| Aug 19, 2024 | 1,040.50 | 1,058.00 | 1,036.50 | 1,041.00 | 1,028.63 | 6,889,900 |
| Aug 16, 2024 | 1,036.50 | 1,048.00 | 1,022.50 | 1,048.00 | 1,035.54 | 12,626,200 |
| Aug 15, 2024 | 970.00 | 1,000.00 | 965.10 | 986.80 | 975.07 | 10,348,700 |
| Aug 14, 2024 | 974.10 | 993.00 | 951.60 | 963.10 | 951.65 | 11,983,600 |
| Aug 13, 2024 | 930.00 | 961.00 | 922.10 | 959.10 | 947.70 | 14,775,600 |
| Aug 9, 2024 | 905.20 | 915.10 | 890.60 | 903.80 | 893.06 | 14,187,700 |
| Aug 8, 2024 | 857.40 | 906.40 | 855.80 | 869.60 | 859.26 | 13,890,200 |
| Aug 7, 2024 | 799.30 | 913.50 | 799.00 | 887.40 | 876.85 | 30,238,400 |
| Aug 6, 2024 | 879.30 | 935.00 | 805.00 | 814.30 | 804.62 | 33,012,100 |
| Aug 5, 2024 | 954.90 | 962.30 | 817.80 | 829.80 | 819.94 | 26,578,000 |
| Aug 2, 2024 | 1,109.00 | 1,127.50 | 1,030.00 | 1,030.50 | 1,018.25 | 22,329,300 |
| Aug 1, 2024 | 1,155.00 | 1,160.50 | 1,122.00 | 1,160.50 | 1,146.71 | 27,344,100 |
| Jul 31, 2024 | 1,040.00 | 1,095.00 | 1,037.00 | 1,092.00 | 1,079.02 | 23,815,000 |
| Jul 30, 2024 | 1,013.00 | 1,024.00 | 1,007.00 | 1,023.50 | 1,011.34 | 7,134,500 |
| Jul 29, 2024 | 1,011.00 | 1,036.50 | 1,006.50 | 1,033.50 | 1,021.22 | 6,437,300 |
| Jul 26, 2024 | 1,005.00 | 1,027.50 | 995.50 | 1,008.50 | 996.51 | 7,822,200 |
| Jul 25, 2024 | 1,038.50 | 1,044.50 | 1,003.50 | 1,008.50 | 996.51 | 10,041,900 |
| Jul 24, 2024 | 1,076.50 | 1,089.50 | 1,061.50 | 1,061.50 | 1,048.88 | 7,140,100 |
| Jul 23, 2024 | 1,074.00 | 1,084.00 | 1,069.50 | 1,079.00 | 1,066.18 | 5,602,300 |
| Jul 22, 2024 | 1,071.00 | 1,076.50 | 1,064.00 | 1,066.00 | 1,053.33 | 5,852,500 |
| Jul 19, 2024 | 1,070.00 | 1,070.50 | 1,057.00 | 1,067.00 | 1,054.32 | 5,431,900 |
| Jul 18, 2024 | 1,050.00 | 1,069.50 | 1,045.00 | 1,057.50 | 1,044.93 | 6,448,900 |
| Jul 17, 2024 | 1,067.50 | 1,070.00 | 1,053.00 | 1,061.50 | 1,048.88 | 7,199,800 |
| Jul 16, 2024 | 1,055.00 | 1,069.50 | 1,043.50 | 1,066.50 | 1,053.82 | 8,376,600 |
| Jul 12, 2024 | 1,049.00 | 1,049.50 | 1,031.50 | 1,048.50 | 1,036.04 | 8,139,600 |
| Jul 11, 2024 | 1,078.00 | 1,084.50 | 1,063.00 | 1,066.00 | 1,053.33 | 6,342,500 |
| Jul 10, 2024 | 1,057.00 | 1,078.00 | 1,051.50 | 1,068.50 | 1,055.80 | 9,219,900 |
| Jul 9, 2024 | 1,062.50 | 1,063.50 | 1,041.00 | 1,060.50 | 1,047.90 | 9,880,600 |
| Jul 8, 2024 | 1,068.50 | 1,078.50 | 1,062.00 | 1,066.50 | 1,053.82 | 6,806,600 |
| Jul 5, 2024 | 1,076.00 | 1,080.00 | 1,062.50 | 1,062.50 | 1,049.87 | 5,807,200 |
| Jul 4, 2024 | 1,078.00 | 1,084.00 | 1,063.00 | 1,079.50 | 1,066.67 | 5,294,800 |
| Jul 3, 2024 | 1,085.50 | 1,088.00 | 1,066.00 | 1,076.00 | 1,063.21 | 8,022,300 |
| Jul 2, 2024 | 1,089.50 | 1,104.00 | 1,073.00 | 1,084.00 | 1,071.12 | 13,471,000 |
| Jul 1, 2024 | 1,083.00 | 1,087.00 | 1,066.00 | 1,087.00 | 1,074.08 | 9,079,000 |
| Jun 28, 2024 | 1,050.00 | 1,076.50 | 1,049.00 | 1,064.50 | 1,051.85 | 11,176,700 |
| Jun 27, 2024 | 1,050.50 | 1,057.00 | 1,042.00 | 1,045.50 | 1,033.07 | 12,578,400 |
| Jun 26, 2024 | 1,050.50 | 1,063.00 | 1,047.50 | 1,056.00 | 1,043.45 | 8,867,700 |
| Jun 25, 2024 | 1,025.00 | 1,056.00 | 1,024.50 | 1,044.00 | 1,031.59 | 11,405,800 |
| Jun 24, 2024 | 991.50 | 1,014.00 | 986.20 | 1,012.50 | 1,000.47 | 11,690,200 |
| Jun 21, 2024 | 999.20 | 1,001.00 | 990.90 | 990.90 | 979.12 | 11,931,100 |
| Jun 20, 2024 | 990.00 | 995.60 | 980.40 | 988.00 | 976.26 | 6,470,800 |
| Jun 19, 2024 | 997.00 | 1,003.00 | 988.00 | 988.70 | 976.95 | 5,524,200 |
| Jun 18, 2024 | 982.60 | 988.70 | 970.20 | 985.00 | 973.29 | 5,978,900 |
| Jun 17, 2024 | 977.00 | 986.60 | 968.20 | 971.60 | 960.05 | 8,970,000 |
| Jun 14, 2024 | 995.00 | 1,010.50 | 974.60 | 981.20 | 969.54 | 19,345,600 |
| Jun 13, 2024 | 1,007.00 | 1,013.50 | 999.00 | 1,005.50 | 993.55 | 8,405,500 |
| Jun 12, 2024 | 1,008.00 | 1,022.00 | 1,005.00 | 1,016.50 | 1,004.42 | 8,150,900 |
| Jun 11, 2024 | 1,065.00 | 1,066.50 | 1,037.00 | 1,037.00 | 1,024.68 | 8,332,200 |
| Jun 10, 2024 | 1,052.00 | 1,062.00 | 1,038.00 | 1,047.50 | 1,035.05 | 7,436,800 |
| Jun 7, 2024 | 1,021.00 | 1,042.00 | 1,019.50 | 1,026.00 | 1,013.81 | 7,209,400 |
| Jun 6, 2024 | 1,020.00 | 1,030.50 | 1,015.50 | 1,017.00 | 1,004.91 | 9,019,900 |
| Jun 5, 2024 | 1,036.00 | 1,041.00 | 1,007.00 | 1,018.50 | 1,006.40 | 15,635,800 |
| Jun 4, 2024 | 1,100.00 | 1,107.00 | 1,047.50 | 1,051.00 | 1,038.51 | 13,834,500 |
| Jun 3, 2024 | 1,084.00 | 1,100.50 | 1,081.50 | 1,098.00 | 1,084.95 | 11,767,200 |
| May 31, 2024 | 1,036.00 | 1,084.00 | 1,036.00 | 1,084.00 | 1,071.12 | 27,272,900 |
| May 30, 2024 | 1,018.50 | 1,044.00 | 1,010.50 | 1,035.50 | 1,023.19 | 9,401,700 |
| May 29, 2024 | 1,044.50 | 1,058.50 | 1,022.50 | 1,024.00 | 1,011.83 | 11,839,000 |
| May 28, 2024 | 1,003.00 | 1,037.00 | 996.70 | 1,037.00 | 1,024.68 | 9,308,400 |
| May 27, 2024 | 989.90 | 1,003.50 | 985.40 | 1,003.50 | 991.57 | 6,965,500 |
| May 24, 2024 | 985.00 | 993.40 | 981.80 | 993.40 | 981.59 | 9,014,800 |
| May 23, 2024 | 995.60 | 997.40 | 984.80 | 996.00 | 984.16 | 8,943,900 |
| May 22, 2024 | 1,012.50 | 1,013.50 | 993.00 | 995.80 | 983.96 | 10,511,100 |
| May 21, 2024 | 1,005.00 | 1,012.00 | 992.90 | 1,007.50 | 995.53 | 12,230,500 |
| May 20, 2024 | 1,015.00 | 1,024.00 | 1,005.50 | 1,023.00 | 1,010.84 | 10,998,800 |
| May 17, 2024 | 995.20 | 1,013.50 | 992.10 | 1,013.50 | 1,001.45 | 11,529,300 |
| May 16, 2024 | 996.10 | 1,004.00 | 984.30 | 1,004.00 | 992.07 | 17,137,100 |
| May 15, 2024 | 998.60 | 1,028.50 | 990.90 | 1,018.00 | 1,005.90 | 22,708,000 |
| May 14, 2024 | 968.00 | 972.00 | 959.00 | 969.50 | 957.98 | 9,994,100 |
| May 13, 2024 | 951.10 | 980.00 | 947.00 | 972.90 | 961.34 | 8,599,400 |
| May 10, 2024 | 965.30 | 973.50 | 959.80 | 966.10 | 954.62 | 8,587,400 |
| May 9, 2024 | 954.90 | 965.50 | 952.70 | 961.50 | 950.07 | 6,806,700 |
| May 8, 2024 | 967.20 | 974.70 | 946.40 | 949.70 | 938.41 | 11,043,400 |
| May 7, 2024 | 960.00 | 970.60 | 948.70 | 968.80 | 957.29 | 16,266,200 |
| May 2, 2024 | 980.00 | 982.00 | 961.50 | 969.60 | 958.08 | 19,326,200 |
| May 1, 2024 | 988.00 | 994.60 | 974.10 | 991.80 | 980.01 | 10,288,600 |
| Apr 30, 2024 | 981.40 | 1,006.00 | 981.20 | 1,001.00 | 989.10 | 11,119,200 |
| Apr 26, 2024 | 988.80 | 998.70 | 972.30 | 984.10 | 972.40 | 11,035,700 |
| Apr 25, 2024 | 997.00 | 1,004.50 | 986.50 | 988.80 | 977.05 | 9,170,600 |
| Apr 24, 2024 | 989.00 | 998.80 | 976.30 | 992.80 | 981.00 | 10,101,800 |
| Apr 23, 2024 | 1,000.00 | 1,013.50 | 988.40 | 990.50 | 978.73 | 9,265,100 |
| Apr 22, 2024 | 992.40 | 1,006.00 | 978.70 | 996.10 | 984.26 | 12,628,100 |
| Apr 19, 2024 | 994.60 | 1,001.00 | 965.10 | 981.10 | 969.44 | 12,521,200 |
| Apr 18, 2024 | 975.00 | 1,004.00 | 971.00 | 1,000.00 | 988.11 | 12,568,900 |
| Apr 17, 2024 | 1,005.00 | 1,005.50 | 969.00 | 979.80 | 968.16 | 11,125,000 |
| Apr 16, 2024 | 1,015.00 | 1,032.00 | 989.30 | 991.80 | 980.01 | 14,634,700 |
| Apr 15, 2024 | 1,002.00 | 1,016.50 | 995.40 | 1,013.50 | 1,001.45 | 8,241,900 |
| Apr 12, 2024 | 998.00 | 1,015.00 | 989.50 | 1,013.00 | 1,000.96 | 14,551,500 |
| Apr 11, 2024 | 944.10 | 989.20 | 940.80 | 986.80 | 975.07 | 15,894,600 |
| Apr 10, 2024 | 943.00 | 951.00 | 940.60 | 945.80 | 934.56 | 8,633,000 |
| Apr 9, 2024 | 968.40 | 969.50 | 953.20 | 955.00 | 943.65 | 9,170,900 |
| Apr 8, 2024 | 966.00 | 967.20 | 942.20 | 965.40 | 953.93 | 11,478,900 |
| Apr 5, 2024 | 946.90 | 961.00 | 941.70 | 956.00 | 944.64 | 12,371,700 |
| Apr 4, 2024 | 938.60 | 963.50 | 933.70 | 961.90 | 950.47 | 13,765,800 |
| Apr 3, 2024 | 910.00 | 938.10 | 902.60 | 936.70 | 925.57 | 13,658,400 |
| Apr 2, 2024 | 928.00 | 936.60 | 910.10 | 918.10 | 907.19 | 11,003,700 |
| Apr 1, 2024 | 950.30 | 952.40 | 920.70 | 924.00 | 913.02 | 8,087,900 |
| Mar 29, 2024 | 940.00 | 953.90 | 936.50 | 947.30 | 936.04 | 4,886,500 |
| Mar 28, 2024 | 11.00 Dividend | |||||
| Mar 28, 2024 | 947.80 | 952.40 | 931.50 | 932.00 | 920.92 | 13,922,500 |
| Mar 27, 2024 | 952.10 | 991.80 | 952.10 | 966.80 | 944.44 | 25,855,000 |
| Mar 26, 2024 | 950.80 | 951.00 | 926.90 | 937.90 | 916.21 | 11,631,000 |
| Mar 25, 2024 | 947.10 | 967.40 | 942.00 | 947.90 | 925.98 | 19,849,200 |
| Mar 22, 2024 | 928.40 | 954.40 | 920.50 | 951.20 | 929.20 | 16,185,600 |
| Mar 21, 2024 | 911.30 | 924.80 | 905.60 | 924.50 | 903.12 | 16,189,500 |
| Mar 19, 2024 | 913.60 | 925.60 | 851.50 | 896.30 | 875.57 | 25,709,400 |
| Mar 18, 2024 | 908.70 | 919.70 | 901.70 | 913.50 | 892.37 | 11,446,700 |
| Mar 15, 2024 | 897.00 | 912.30 | 892.00 | 893.70 | 873.03 | 14,286,600 |
| Mar 14, 2024 | 906.30 | 917.50 | 892.40 | 895.20 | 874.50 | 12,909,100 |
| Mar 13, 2024 | 914.60 | 915.70 | 895.40 | 905.60 | 884.66 | 12,182,700 |
| Mar 12, 2024 | 895.00 | 895.90 | 871.80 | 889.20 | 868.64 | 14,571,300 |
| Mar 11, 2024 | 930.90 | 931.90 | 887.60 | 897.10 | 876.35 | 17,912,900 |
| Mar 8, 2024 | 921.70 | 934.70 | 906.00 | 924.50 | 903.12 | 20,368,500 |
| Mar 7, 2024 | 895.00 | 922.80 | 893.60 | 906.70 | 885.73 | 19,319,200 |
| Mar 6, 2024 | 881.00 | 902.70 | 878.00 | 890.00 | 869.42 | 17,231,100 |
| Mar 5, 2024 | 849.00 | 867.90 | 842.90 | 864.90 | 844.90 | 13,340,300 |
| Mar 4, 2024 | 844.00 | 849.30 | 834.50 | 844.40 | 824.87 | 11,580,600 |
| Mar 1, 2024 | 820.00 | 846.20 | 817.70 | 843.30 | 823.80 | 14,527,100 |
| Feb 29, 2024 | 819.20 | 826.20 | 813.60 | 816.00 | 797.13 | 16,480,100 |
| Feb 28, 2024 | 836.00 | 846.60 | 821.10 | 827.10 | 807.97 | 12,402,800 |
| Feb 27, 2024 | 829.00 | 859.50 | 823.10 | 836.60 | 817.25 | 13,492,500 |
| Feb 26, 2024 | 819.20 | 834.60 | 816.60 | 829.30 | 810.12 | 12,663,300 |
| Feb 22, 2024 | 814.90 | 818.20 | 809.10 | 810.50 | 791.76 | 8,216,000 |
| Feb 21, 2024 | 815.30 | 817.50 | 801.10 | 809.80 | 791.07 | 8,360,700 |
| Feb 20, 2024 | 831.00 | 835.70 | 814.40 | 817.70 | 798.79 | 9,480,900 |
| Feb 19, 2024 | 825.00 | 836.90 | 822.10 | 836.50 | 817.15 | 8,518,700 |
| Feb 16, 2024 | 804.80 | 818.30 | 802.00 | 818.30 | 799.37 | 10,710,300 |
| Feb 15, 2024 | 813.20 | 814.90 | 792.90 | 797.60 | 779.15 | 9,463,500 |
| Feb 14, 2024 | 810.60 | 813.40 | 803.40 | 807.20 | 788.53 | 7,535,800 |
| Feb 13, 2024 | 796.00 | 815.60 | 791.80 | 815.10 | 796.25 | 11,438,800 |
| Feb 9, 2024 | 802.50 | 805.30 | 791.70 | 800.00 | 781.50 | 9,575,100 |
| Feb 8, 2024 | 817.00 | 819.70 | 803.00 | 804.00 | 785.41 | 12,452,100 |
| Feb 7, 2024 | 814.20 | 818.20 | 809.50 | 813.60 | 794.78 | 7,965,600 |
| Feb 6, 2024 | 827.80 | 831.00 | 810.40 | 810.40 | 791.66 | 11,406,000 |
| Feb 5, 2024 | 829.30 | 840.00 | 821.10 | 834.70 | 815.40 | 13,524,800 |
| Feb 2, 2024 | 805.10 | 819.50 | 802.00 | 817.60 | 798.69 | 14,498,100 |
| Feb 1, 2024 | 802.00 | 806.40 | 780.20 | 805.00 | 786.38 | 25,208,400 |
| Jan 31, 2024 | 799.10 | 821.70 | 799.10 | 819.90 | 800.94 | 12,828,500 |
| Jan 30, 2024 | 808.90 | 809.40 | 798.10 | 798.20 | 779.74 | 11,177,000 |
| Jan 29, 2024 | 808.90 | 820.00 | 807.60 | 813.00 | 794.20 | 11,039,300 |
| Jan 26, 2024 | 808.00 | 814.30 | 798.00 | 798.00 | 779.54 | 14,057,000 |
| Jan 25, 2024 | 804.00 | 812.30 | 801.40 | 810.60 | 791.85 | 14,914,900 |
| Jan 24, 2024 | 772.00 | 807.00 | 769.60 | 805.00 | 786.38 | 27,350,100 |
| Jan 23, 2024 | 778.00 | 784.00 | 760.30 | 769.20 | 751.41 | 16,628,700 |
| Jan 22, 2024 | 768.00 | 772.50 | 760.00 | 770.30 | 752.48 | 15,109,200 |
| Jan 19, 2024 | 762.50 | 763.50 | 756.10 | 762.70 | 745.06 | 12,796,700 |
| Jan 18, 2024 | 750.10 | 753.00 | 744.10 | 750.90 | 733.53 | 8,718,800 |
| Jan 17, 2024 | 759.90 | 762.40 | 750.50 | 752.40 | 735.00 | 8,231,300 |
| Jan 16, 2024 | 759.20 | 769.00 | 750.50 | 752.40 | 735.00 | 7,401,500 |
| Jan 15, 2024 | 743.70 | 752.70 | 742.60 | 751.40 | 734.02 | 1,138,100 |
| Jan 12, 2024 | 752.00 | 753.50 | 742.50 | 742.50 | 725.33 | 10,741,500 |
| Jan 11, 2024 | 749.00 | 757.30 | 748.20 | 751.70 | 734.32 | 11,240,900 |
| Jan 10, 2024 | 741.80 | 748.50 | 736.60 | 736.70 | 719.66 | 9,229,400 |
Related Tickers
8309.T Sumitomo Mitsui Trust Group, Inc.
3,639.00
-0.98%
8381.T The San-in Godo Bank,Ltd.
1,241.00
-0.96%
5831.T Shizuoka Financial Group,Inc.
1,299.00
-2.51%
7180.T Kyushu Financial Group, Inc.
751.60
-0.52%
8331.T The Chiba Bank, Ltd.
1,189.50
-3.06%
8354.T Fukuoka Financial Group, Inc.
3,980.00
-0.87%
7163.T SBI Sumishin Net Bank, Ltd.
3,805.00
-0.65%
5838.T Rakuten Bank, Ltd.
4,477.00
-0.44%
BBKP.JK PT Bank KB Bukopin Tbk
53.00
+1.92%
8411.T Mizuho Financial Group, Inc.
3,885.00
-1.94%