As of 1:11 PM 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 |
|---|---|---|---|---|---|---|
| Oct 15, 2024 | 3,250.00 | 3,269.00 | 3,208.00 | 3,234.00 | 3,234.00 | 8,940,300 |
| Oct 11, 2024 | 3,162.00 | 3,195.00 | 3,151.00 | 3,167.00 | 3,167.00 | 13,930,000 |
| Oct 10, 2024 | 3,151.00 | 3,155.00 | 3,106.00 | 3,121.00 | 3,121.00 | 8,754,400 |
| Oct 9, 2024 | 3,113.00 | 3,124.00 | 3,077.00 | 3,081.00 | 3,081.00 | 9,839,400 |
| Oct 8, 2024 | 3,210.00 | 3,216.00 | 3,078.00 | 3,093.00 | 3,093.00 | 16,918,800 |
| Oct 7, 2024 | 3,178.00 | 3,227.00 | 3,154.00 | 3,207.00 | 3,207.00 | 22,217,000 |
| Oct 4, 2024 | 3,043.00 | 3,106.00 | 3,038.00 | 3,089.00 | 3,089.00 | 15,519,300 |
| Oct 3, 2024 | 3,060.00 | 3,073.00 | 2,982.00 | 3,032.00 | 3,032.00 | 17,972,100 |
| Oct 2, 2024 | 3,032.00 | 3,095.00 | 3,026.00 | 3,032.00 | 3,032.00 | 15,594,200 |
| Oct 1, 2024 | 3,065.00 | 3,145.00 | 3,024.00 | 3,101.00 | 3,101.00 | 21,763,200 |
| Sep 30, 2024 | 3,050.00 | 3,083.00 | 2,990.50 | 3,045.00 | 3,045.00 | 32,640,900 |
| Sep 27, 2024 | 165.00 Dividend | |||||
| Sep 27, 2024 | 3,026.00 | 3,027.00 | 2,948.00 | 2,954.50 | 2,954.50 | 22,702,900 |
| Sep 27, 2024 | 3:1 Stock Splits | |||||
| Sep 26, 2024 | 2,990.00 | 3,058.00 | 2,980.00 | 3,058.00 | 2,893.00 | 26,478,900 |
| Sep 25, 2024 | 3,026.67 | 3,026.67 | 2,957.33 | 2,960.67 | 2,800.92 | 22,778,100 |
| Sep 24, 2024 | 3,083.33 | 3,083.33 | 3,022.33 | 3,044.67 | 2,880.39 | 20,682,300 |
| Sep 20, 2024 | 3,027.33 | 3,092.00 | 3,021.67 | 3,037.33 | 2,873.45 | 29,928,900 |
| Sep 19, 2024 | 2,986.67 | 3,024.00 | 2,977.00 | 2,982.00 | 2,821.10 | 20,576,400 |
| Sep 18, 2024 | 2,946.00 | 2,954.00 | 2,909.33 | 2,931.67 | 2,773.48 | 17,233,800 |
| Sep 17, 2024 | 2,988.00 | 3,007.33 | 2,867.00 | 2,916.67 | 2,759.29 | 26,929,500 |
| Sep 13, 2024 | 3,005.00 | 3,025.67 | 2,979.00 | 2,994.00 | 2,832.45 | 18,923,700 |
| Sep 12, 2024 | 3,016.67 | 3,033.33 | 2,990.33 | 3,017.00 | 2,854.21 | 18,226,200 |
| Sep 11, 2024 | 2,977.33 | 3,001.33 | 2,934.00 | 2,961.00 | 2,801.23 | 20,307,300 |
| Sep 10, 2024 | 3,010.33 | 3,082.33 | 3,010.33 | 3,012.00 | 2,849.48 | 22,665,000 |
| Sep 9, 2024 | 2,960.00 | 3,012.67 | 2,932.00 | 2,996.67 | 2,834.98 | 26,833,200 |
| Sep 6, 2024 | 3,100.00 | 3,141.33 | 3,047.33 | 3,060.00 | 2,894.89 | 19,848,900 |
| Sep 5, 2024 | 3,075.00 | 3,162.33 | 3,057.00 | 3,108.00 | 2,940.30 | 26,661,900 |
| Sep 4, 2024 | 3,203.33 | 3,204.67 | 3,119.00 | 3,138.33 | 2,969.00 | 33,629,100 |
| Sep 3, 2024 | 3,224.67 | 3,303.67 | 3,212.33 | 3,303.33 | 3,125.10 | 21,498,900 |
| Sep 2, 2024 | 3,206.67 | 3,222.67 | 3,178.67 | 3,199.00 | 3,026.39 | 17,698,800 |
| Aug 30, 2024 | 3,200.00 | 3,206.00 | 3,164.33 | 3,183.33 | 3,011.57 | 25,385,100 |
| Aug 29, 2024 | 3,207.00 | 3,212.67 | 3,178.33 | 3,190.33 | 3,018.19 | 20,072,700 |
| Aug 28, 2024 | 3,183.33 | 3,214.67 | 3,171.33 | 3,201.33 | 3,028.60 | 16,914,000 |
| Aug 27, 2024 | 3,166.67 | 3,207.67 | 3,134.00 | 3,177.33 | 3,005.89 | 25,393,500 |
| Aug 26, 2024 | 3,273.67 | 3,283.00 | 3,173.33 | 3,189.00 | 3,016.93 | 23,720,400 |
| Aug 23, 2024 | 3,268.00 | 3,303.00 | 3,238.33 | 3,296.33 | 3,118.47 | 20,708,400 |
| Aug 22, 2024 | 3,283.33 | 3,303.00 | 3,251.00 | 3,266.67 | 3,090.41 | 17,846,100 |
| Aug 21, 2024 | 3,284.00 | 3,329.00 | 3,275.00 | 3,299.33 | 3,121.31 | 16,998,000 |
| Aug 20, 2024 | 3,371.67 | 3,373.33 | 3,320.33 | 3,333.33 | 3,153.48 | 16,542,900 |
| Aug 19, 2024 | 3,390.00 | 3,445.00 | 3,341.67 | 3,346.67 | 3,166.09 | 22,466,100 |
| Aug 16, 2024 | 3,343.33 | 3,398.33 | 3,310.00 | 3,398.33 | 3,214.97 | 34,239,600 |
| Aug 15, 2024 | 3,166.00 | 3,320.33 | 3,146.67 | 3,233.00 | 3,058.56 | 44,562,900 |
| Aug 14, 2024 | 3,150.00 | 3,198.33 | 3,115.00 | 3,132.33 | 2,963.32 | 28,711,800 |
| Aug 13, 2024 | 3,006.67 | 3,111.00 | 2,988.33 | 3,106.00 | 2,938.41 | 33,330,000 |
| Aug 9, 2024 | 2,982.33 | 3,022.67 | 2,941.67 | 2,989.33 | 2,828.04 | 46,377,300 |
| Aug 8, 2024 | 2,889.67 | 2,988.67 | 2,868.33 | 2,882.33 | 2,726.81 | 50,448,600 |
| Aug 7, 2024 | 2,645.00 | 3,026.00 | 2,644.00 | 2,939.67 | 2,781.05 | 95,068,200 |
| Aug 6, 2024 | 2,840.00 | 2,943.33 | 2,593.67 | 2,666.67 | 2,522.78 | 136,092,300 |
| Aug 5, 2024 | 2,720.67 | 2,837.67 | 2,720.67 | 2,720.67 | 2,573.87 | 59,332,200 |
| Aug 2, 2024 | 3,363.33 | 3,420.00 | 3,204.33 | 3,220.67 | 3,046.89 | 49,359,900 |
| Aug 1, 2024 | 3,623.33 | 3,665.00 | 3,568.33 | 3,626.67 | 3,430.98 | 33,257,100 |
| Jul 31, 2024 | 3,510.00 | 3,656.67 | 3,506.67 | 3,638.33 | 3,442.02 | 41,368,200 |
| Jul 30, 2024 | 3,470.00 | 3,508.33 | 3,451.67 | 3,481.67 | 3,293.81 | 15,854,400 |
| Jul 29, 2024 | 3,553.33 | 3,558.33 | 3,501.67 | 3,541.67 | 3,350.57 | 18,655,200 |
| Jul 26, 2024 | 3,476.67 | 3,553.33 | 3,443.33 | 3,515.00 | 3,325.34 | 18,917,400 |
| Jul 25, 2024 | 3,560.00 | 3,591.67 | 3,463.33 | 3,480.00 | 3,292.23 | 22,052,700 |
| Jul 24, 2024 | 3,698.33 | 3,726.67 | 3,631.67 | 3,635.00 | 3,438.87 | 13,671,900 |
| Jul 23, 2024 | 3,648.33 | 3,705.00 | 3,641.67 | 3,700.00 | 3,500.36 | 11,300,100 |
| Jul 22, 2024 | 3,676.67 | 3,680.00 | 3,623.33 | 3,631.67 | 3,435.71 | 9,467,700 |
| Jul 19, 2024 | 3,665.00 | 3,665.00 | 3,621.67 | 3,665.00 | 3,467.25 | 9,562,500 |
| Jul 18, 2024 | 3,601.67 | 3,678.33 | 3,593.33 | 3,636.67 | 3,440.44 | 13,722,000 |
| Jul 17, 2024 | 3,700.00 | 3,703.33 | 3,621.67 | 3,635.00 | 3,438.87 | 15,689,400 |
| Jul 16, 2024 | 3,616.67 | 3,688.33 | 3,608.33 | 3,670.00 | 3,471.98 | 14,253,000 |
| Jul 12, 2024 | 3,646.67 | 3,651.67 | 3,576.67 | 3,596.67 | 3,402.60 | 18,848,700 |
| Jul 11, 2024 | 3,735.00 | 3,755.00 | 3,678.33 | 3,688.33 | 3,489.32 | 15,730,200 |
| Jul 10, 2024 | 3,700.00 | 3,730.00 | 3,658.33 | 3,698.33 | 3,498.78 | 17,877,600 |
| Jul 9, 2024 | 3,698.33 | 3,698.33 | 3,650.00 | 3,676.67 | 3,478.29 | 13,673,400 |
| Jul 8, 2024 | 3,710.00 | 3,750.00 | 3,696.67 | 3,696.67 | 3,497.21 | 12,150,600 |
| Jul 5, 2024 | 3,756.67 | 3,783.33 | 3,720.00 | 3,721.67 | 3,520.86 | 12,869,400 |
| Jul 4, 2024 | 3,676.67 | 3,753.33 | 3,660.00 | 3,748.33 | 3,546.09 | 17,119,200 |
| Jul 3, 2024 | 3,710.00 | 3,710.00 | 3,650.00 | 3,670.00 | 3,471.98 | 15,717,600 |
| Jul 2, 2024 | 3,615.00 | 3,710.00 | 3,598.33 | 3,670.00 | 3,471.98 | 26,632,500 |
| Jul 1, 2024 | 3,615.00 | 3,625.00 | 3,563.33 | 3,611.67 | 3,416.79 | 16,970,700 |
| Jun 28, 2024 | 3,513.33 | 3,586.67 | 3,506.67 | 3,575.00 | 3,382.10 | 25,696,200 |
| Jun 27, 2024 | 3,480.00 | 3,515.00 | 3,473.33 | 3,483.33 | 3,295.38 | 15,151,800 |
| Jun 26, 2024 | 3,466.67 | 3,493.33 | 3,456.67 | 3,470.00 | 3,282.77 | 17,553,300 |
| Jun 25, 2024 | 3,371.67 | 3,466.67 | 3,360.00 | 3,450.00 | 3,263.85 | 20,271,300 |
| Jun 24, 2024 | 3,333.33 | 3,366.67 | 3,318.33 | 3,343.33 | 3,162.94 | 16,633,800 |
| Jun 21, 2024 | 3,360.00 | 3,376.67 | 3,331.67 | 3,333.33 | 3,153.48 | 18,188,700 |
| Jun 20, 2024 | 3,336.67 | 3,358.33 | 3,300.00 | 3,333.33 | 3,153.48 | 12,882,900 |
| Jun 19, 2024 | 3,316.67 | 3,370.00 | 3,316.67 | 3,350.00 | 3,169.24 | 12,127,800 |
| Jun 18, 2024 | 3,306.67 | 3,332.33 | 3,278.67 | 3,324.33 | 3,144.96 | 14,997,600 |
| Jun 17, 2024 | 3,319.33 | 3,346.67 | 3,286.67 | 3,286.67 | 3,109.33 | 14,992,500 |
| Jun 14, 2024 | 3,295.33 | 3,378.33 | 3,294.00 | 3,330.00 | 3,150.32 | 24,731,700 |
| Jun 13, 2024 | 3,388.33 | 3,390.00 | 3,321.00 | 3,333.33 | 3,153.48 | 15,795,900 |
| Jun 12, 2024 | 3,376.67 | 3,400.00 | 3,361.67 | 3,381.67 | 3,199.20 | 12,428,100 |
| Jun 11, 2024 | 3,471.67 | 3,483.33 | 3,426.67 | 3,426.67 | 3,241.77 | 12,690,300 |
| Jun 10, 2024 | 3,426.67 | 3,461.67 | 3,416.67 | 3,455.00 | 3,268.58 | 11,616,300 |
| Jun 7, 2024 | 3,386.67 | 3,428.33 | 3,373.33 | 3,395.00 | 3,211.82 | 12,983,100 |
| Jun 6, 2024 | 3,350.00 | 3,415.00 | 3,345.00 | 3,386.67 | 3,203.93 | 16,944,600 |
| Jun 5, 2024 | 3,406.67 | 3,408.33 | 3,327.67 | 3,363.33 | 3,181.86 | 22,741,500 |
| Jun 4, 2024 | 3,480.00 | 3,526.67 | 3,443.33 | 3,446.67 | 3,260.70 | 22,043,700 |
| Jun 3, 2024 | 3,460.00 | 3,515.00 | 3,455.00 | 3,481.67 | 3,293.81 | 19,815,300 |
| May 31, 2024 | 3,346.67 | 3,440.00 | 3,346.67 | 3,430.00 | 3,244.93 | 37,460,100 |
| May 30, 2024 | 3,321.67 | 3,386.67 | 3,311.67 | 3,348.33 | 3,167.67 | 24,354,000 |
| May 29, 2024 | 3,383.33 | 3,431.67 | 3,341.67 | 3,346.67 | 3,166.09 | 22,220,400 |
| May 28, 2024 | 3,301.33 | 3,393.33 | 3,293.00 | 3,368.33 | 3,186.59 | 24,769,500 |
| May 27, 2024 | 3,260.00 | 3,308.67 | 3,244.33 | 3,308.00 | 3,129.51 | 14,221,200 |
| May 24, 2024 | 3,228.00 | 3,273.33 | 3,227.00 | 3,263.00 | 3,086.94 | 14,723,400 |
| May 23, 2024 | 3,273.67 | 3,290.00 | 3,226.00 | 3,263.33 | 3,087.25 | 20,640,600 |
| May 22, 2024 | 3,296.67 | 3,315.00 | 3,265.00 | 3,274.33 | 3,097.66 | 20,788,800 |
| May 21, 2024 | 3,270.00 | 3,303.33 | 3,258.33 | 3,290.00 | 3,112.48 | 21,675,600 |
| May 20, 2024 | 3,234.67 | 3,295.33 | 3,223.67 | 3,289.67 | 3,112.17 | 26,994,300 |
| May 17, 2024 | 3,100.00 | 3,245.33 | 3,098.00 | 3,241.00 | 3,066.13 | 42,389,400 |
| May 16, 2024 | 3,117.67 | 3,149.00 | 3,073.00 | 3,133.33 | 2,964.27 | 48,197,700 |
| May 15, 2024 | 3,067.00 | 3,120.67 | 3,060.00 | 3,067.67 | 2,902.15 | 26,909,100 |
| May 14, 2024 | 3,048.33 | 3,055.67 | 3,021.33 | 3,053.00 | 2,888.27 | 18,350,700 |
| May 13, 2024 | 3,003.00 | 3,051.00 | 2,997.00 | 3,034.67 | 2,870.93 | 19,163,400 |
| May 10, 2024 | 2,976.33 | 3,010.00 | 2,965.00 | 3,000.00 | 2,838.13 | 19,643,700 |
| May 9, 2024 | 2,951.33 | 2,981.33 | 2,943.33 | 2,971.00 | 2,810.69 | 13,459,200 |
| May 8, 2024 | 2,950.00 | 2,965.33 | 2,929.33 | 2,933.67 | 2,775.38 | 12,285,600 |
| May 7, 2024 | 2,973.33 | 2,976.67 | 2,942.00 | 2,969.00 | 2,808.80 | 12,602,700 |
| May 2, 2024 | 2,982.33 | 2,984.00 | 2,942.00 | 2,956.67 | 2,797.13 | 14,352,900 |
| May 1, 2024 | 2,982.00 | 3,005.33 | 2,944.67 | 2,998.00 | 2,836.24 | 20,541,300 |
| Apr 30, 2024 | 2,928.33 | 2,993.33 | 2,920.00 | 2,993.33 | 2,831.82 | 21,614,100 |
| Apr 26, 2024 | 2,921.00 | 2,947.00 | 2,897.67 | 2,929.00 | 2,770.96 | 18,508,500 |
| Apr 25, 2024 | 2,943.33 | 2,966.33 | 2,926.67 | 2,932.00 | 2,773.80 | 13,350,600 |
| Apr 24, 2024 | 2,933.33 | 2,953.33 | 2,912.00 | 2,953.33 | 2,793.98 | 16,340,400 |
| Apr 23, 2024 | 2,918.00 | 2,945.33 | 2,912.67 | 2,929.00 | 2,770.96 | 16,869,300 |
| Apr 22, 2024 | 2,880.67 | 2,917.33 | 2,858.00 | 2,899.67 | 2,743.21 | 21,906,900 |
| Apr 19, 2024 | 2,873.33 | 2,878.33 | 2,811.00 | 2,845.33 | 2,691.81 | 24,234,000 |
| Apr 18, 2024 | 2,823.33 | 2,876.67 | 2,817.33 | 2,871.00 | 2,716.09 | 19,100,100 |
| Apr 17, 2024 | 2,905.33 | 2,905.33 | 2,818.67 | 2,850.33 | 2,696.54 | 20,652,600 |
| Apr 16, 2024 | 2,966.33 | 2,995.00 | 2,876.00 | 2,876.00 | 2,720.82 | 27,259,800 |
| Apr 15, 2024 | 2,953.67 | 2,979.00 | 2,936.00 | 2,979.00 | 2,818.26 | 14,060,100 |
| Apr 12, 2024 | 3,016.67 | 3,016.67 | 2,972.67 | 2,987.33 | 2,826.15 | 19,201,800 |
| Apr 11, 2024 | 2,933.33 | 3,021.33 | 2,933.33 | 3,014.00 | 2,851.37 | 29,274,600 |
| Apr 10, 2024 | 2,943.33 | 2,951.00 | 2,930.67 | 2,947.33 | 2,788.30 | 11,478,000 |
| Apr 9, 2024 | 2,955.67 | 2,971.67 | 2,943.33 | 2,966.00 | 2,805.96 | 14,677,800 |
| Apr 8, 2024 | 2,927.67 | 2,955.67 | 2,917.00 | 2,950.67 | 2,791.46 | 16,887,000 |
| Apr 5, 2024 | 2,901.00 | 2,916.33 | 2,887.33 | 2,913.67 | 2,756.45 | 21,520,800 |
| Apr 4, 2024 | 2,929.33 | 2,966.00 | 2,916.67 | 2,948.67 | 2,789.57 | 21,564,300 |
| Apr 3, 2024 | 2,856.67 | 2,931.33 | 2,830.33 | 2,918.00 | 2,760.55 | 27,540,900 |
| Apr 2, 2024 | 2,891.67 | 2,930.33 | 2,856.00 | 2,863.00 | 2,708.52 | 21,350,400 |
| Apr 1, 2024 | 2,966.67 | 2,973.00 | 2,861.33 | 2,866.33 | 2,711.68 | 22,038,300 |
| Mar 29, 2024 | 2,959.00 | 2,977.33 | 2,950.00 | 2,964.67 | 2,804.70 | 11,748,300 |
| Mar 28, 2024 | 45.00 Dividend | |||||
| Mar 28, 2024 | 2,976.00 | 2,990.00 | 2,944.00 | 2,944.00 | 2,785.15 | 24,983,400 |
| Mar 27, 2024 | 2,996.67 | 3,053.00 | 2,994.00 | 3,020.33 | 2,814.79 | 31,944,300 |
| Mar 26, 2024 | 2,995.00 | 2,997.00 | 2,951.67 | 2,975.67 | 2,773.17 | 17,565,300 |
| Mar 25, 2024 | 3,030.00 | 3,030.00 | 2,981.67 | 2,983.67 | 2,780.62 | 22,772,700 |
| Mar 22, 2024 | 2,994.67 | 3,036.67 | 2,951.67 | 3,031.67 | 2,825.36 | 38,850,900 |
| Mar 21, 2024 | 2,907.00 | 2,970.67 | 2,893.00 | 2,970.67 | 2,768.51 | 35,923,500 |
| Mar 19, 2024 | 2,879.67 | 2,948.00 | 2,840.00 | 2,892.33 | 2,695.50 | 44,046,000 |
| Mar 18, 2024 | 2,876.67 | 2,895.67 | 2,854.00 | 2,895.67 | 2,698.61 | 22,277,400 |
| Mar 15, 2024 | 2,860.67 | 2,917.33 | 2,834.33 | 2,835.67 | 2,642.69 | 32,307,300 |
| Mar 14, 2024 | 2,873.33 | 2,899.33 | 2,864.67 | 2,870.67 | 2,675.31 | 17,820,600 |
| Mar 13, 2024 | 2,937.33 | 2,940.00 | 2,865.33 | 2,878.67 | 2,682.77 | 22,942,800 |
| Mar 12, 2024 | 2,888.33 | 2,897.67 | 2,823.33 | 2,862.67 | 2,667.86 | 33,156,900 |
| Mar 11, 2024 | 3,026.67 | 3,028.00 | 2,886.00 | 2,924.00 | 2,725.02 | 42,949,800 |
| Mar 8, 2024 | 2,982.00 | 3,053.00 | 2,967.67 | 3,038.67 | 2,831.88 | 39,551,100 |
| Mar 7, 2024 | 2,949.00 | 3,009.67 | 2,942.33 | 2,972.67 | 2,770.37 | 31,495,200 |
| Mar 6, 2024 | 2,887.33 | 2,926.33 | 2,874.00 | 2,924.33 | 2,725.33 | 26,746,200 |
| Mar 5, 2024 | 2,837.00 | 2,883.00 | 2,823.33 | 2,874.33 | 2,678.73 | 24,074,100 |
| Mar 4, 2024 | 2,829.33 | 2,832.67 | 2,796.33 | 2,820.33 | 2,628.40 | 19,421,100 |
| Mar 1, 2024 | 2,768.33 | 2,822.00 | 2,762.00 | 2,816.67 | 2,624.99 | 19,944,000 |
| Feb 29, 2024 | 2,761.67 | 2,783.33 | 2,742.33 | 2,781.33 | 2,592.06 | 24,951,600 |
| Feb 28, 2024 | 2,833.33 | 2,851.67 | 2,748.33 | 2,770.00 | 2,581.50 | 29,047,500 |
| Feb 27, 2024 | 2,748.33 | 2,826.67 | 2,726.67 | 2,802.67 | 2,611.94 | 33,439,500 |
| Feb 26, 2024 | 2,704.67 | 2,754.67 | 2,690.00 | 2,733.33 | 2,547.32 | 25,747,200 |
| Feb 22, 2024 | 2,700.00 | 2,704.00 | 2,681.00 | 2,690.33 | 2,507.25 | 16,538,700 |
| Feb 21, 2024 | 2,683.33 | 2,696.67 | 2,657.00 | 2,667.00 | 2,485.51 | 17,833,800 |
| Feb 20, 2024 | 2,733.33 | 2,752.67 | 2,681.67 | 2,689.33 | 2,506.32 | 27,572,400 |
| Feb 19, 2024 | 2,693.00 | 2,728.33 | 2,688.33 | 2,728.33 | 2,542.67 | 24,306,900 |
| Feb 16, 2024 | 2,612.00 | 2,680.00 | 2,608.00 | 2,673.00 | 2,491.10 | 31,935,000 |
| Feb 15, 2024 | 2,590.00 | 2,612.67 | 2,573.67 | 2,590.00 | 2,413.75 | 23,215,500 |
| Feb 14, 2024 | 2,567.33 | 2,567.33 | 2,567.33 | 2,567.33 | 2,392.62 | 2,651,700 |
| Feb 13, 2024 | 2,543.00 | 2,560.67 | 2,534.33 | 2,560.67 | 2,386.41 | 18,625,200 |
| Feb 9, 2024 | 2,527.00 | 2,534.33 | 2,503.67 | 2,521.67 | 2,350.06 | 16,220,700 |
| Feb 8, 2024 | 2,562.00 | 2,562.00 | 2,522.00 | 2,526.67 | 2,354.72 | 22,441,200 |
| Feb 7, 2024 | 2,540.33 | 2,564.00 | 2,532.67 | 2,562.33 | 2,387.96 | 14,585,700 |
| Feb 6, 2024 | 2,570.00 | 2,603.00 | 2,539.33 | 2,543.33 | 2,370.25 | 28,059,900 |
| Feb 5, 2024 | 2,573.00 | 2,584.00 | 2,539.00 | 2,580.00 | 2,404.43 | 28,745,100 |
| Feb 2, 2024 | 2,546.33 | 2,547.67 | 2,517.67 | 2,540.00 | 2,367.15 | 26,619,600 |
| Feb 1, 2024 | 2,533.33 | 2,563.33 | 2,515.67 | 2,546.33 | 2,373.05 | 24,663,000 |
| Jan 31, 2024 | 2,518.67 | 2,566.67 | 2,516.67 | 2,566.67 | 2,392.00 | 26,961,000 |
| Jan 30, 2024 | 2,521.33 | 2,528.33 | 2,509.33 | 2,519.67 | 2,348.20 | 12,228,300 |
| Jan 29, 2024 | 2,499.67 | 2,529.00 | 2,498.33 | 2,528.00 | 2,355.96 | 18,215,700 |
| Jan 26, 2024 | 2,510.33 | 2,511.00 | 2,480.00 | 2,480.00 | 2,311.23 | 29,062,800 |
| Jan 25, 2024 | 2,571.00 | 2,582.67 | 2,544.67 | 2,548.33 | 2,374.91 | 25,636,200 |
| Jan 24, 2024 | 2,466.33 | 2,568.67 | 2,459.33 | 2,568.67 | 2,393.86 | 49,546,200 |
| Jan 23, 2024 | 2,466.67 | 2,494.00 | 2,448.00 | 2,469.67 | 2,301.60 | 22,954,200 |
| Jan 22, 2024 | 2,433.00 | 2,457.67 | 2,423.33 | 2,457.67 | 2,290.42 | 17,198,700 |
| Jan 19, 2024 | 2,426.67 | 2,427.33 | 2,410.67 | 2,426.67 | 2,261.53 | 17,629,200 |
| Jan 18, 2024 | 2,422.67 | 2,429.67 | 2,387.67 | 2,406.67 | 2,242.89 | 19,841,400 |
| Jan 17, 2024 | 2,416.67 | 2,445.67 | 2,403.33 | 2,422.00 | 2,257.18 | 21,241,500 |
| Jan 16, 2024 | 2,445.00 | 2,450.67 | 2,407.33 | 2,416.67 | 2,252.21 | 17,433,900 |
| Jan 15, 2024 | 2,403.67 | 2,418.33 | 2,397.00 | 2,413.00 | 2,248.79 | 4,702,500 |
| Jan 12, 2024 | 2,410.67 | 2,418.33 | 2,378.33 | 2,379.00 | 2,217.10 | 23,789,100 |
| Jan 11, 2024 | 2,397.67 | 2,428.67 | 2,393.33 | 2,412.33 | 2,248.17 | 23,746,500 |
| Jan 10, 2024 | 2,357.00 | 2,387.33 | 2,355.00 | 2,374.67 | 2,213.07 | 15,344,400 |
| Jan 9, 2024 | 2,387.00 | 2,390.00 | 2,357.33 | 2,374.33 | 2,212.76 | 20,920,200 |
| Jan 5, 2024 | 2,349.33 | 2,387.00 | 2,340.00 | 2,387.00 | 2,224.56 | 22,081,200 |
| Jan 4, 2024 | 2,312.33 | 2,326.67 | 2,283.00 | 2,326.67 | 2,168.33 | 17,530,200 |
| Dec 29, 2023 | 2,290.33 | 2,306.00 | 2,277.00 | 2,293.33 | 2,137.27 | 14,115,900 |
| Dec 28, 2023 | 2,270.00 | 2,289.67 | 2,261.67 | 2,276.00 | 2,121.11 | 12,287,100 |
| Dec 27, 2023 | 2,273.33 | 2,286.00 | 2,264.00 | 2,282.33 | 2,127.02 | 14,671,800 |
| Dec 26, 2023 | 2,257.33 | 2,264.67 | 2,243.67 | 2,258.00 | 2,104.34 | 11,434,500 |
| Dec 25, 2023 | 2,295.00 | 2,296.67 | 2,263.67 | 2,264.67 | 2,110.55 | 11,189,100 |
| Dec 22, 2023 | 2,246.33 | 2,289.67 | 2,245.33 | 2,280.00 | 2,124.84 | 22,943,100 |
| Dec 21, 2023 | 2,218.33 | 2,226.33 | 2,204.33 | 2,218.33 | 2,067.37 | 18,031,200 |
| Dec 20, 2023 | 2,192.67 | 2,248.67 | 2,184.33 | 2,234.33 | 2,082.28 | 24,550,200 |
| Dec 19, 2023 | 2,217.67 | 2,239.33 | 2,190.00 | 2,226.00 | 2,074.52 | 30,385,200 |
| Dec 18, 2023 | 2,220.00 | 2,237.33 | 2,176.67 | 2,211.67 | 2,061.16 | 42,199,500 |
| Dec 15, 2023 | 2,261.67 | 2,310.00 | 2,249.00 | 2,253.33 | 2,099.99 | 55,950,300 |
| Dec 14, 2023 | 2,410.67 | 2,418.00 | 2,328.33 | 2,328.33 | 2,169.89 | 39,191,700 |
| Dec 13, 2023 | 2,435.67 | 2,457.33 | 2,432.00 | 2,457.33 | 2,290.11 | 13,499,100 |
| Dec 12, 2023 | 2,425.00 | 2,450.67 | 2,413.33 | 2,425.00 | 2,259.97 | 15,523,500 |
| Dec 11, 2023 | 2,413.33 | 2,459.00 | 2,405.33 | 2,454.33 | 2,287.31 | 17,692,200 |
| Dec 8, 2023 | 2,416.67 | 2,456.00 | 2,403.00 | 2,413.00 | 2,248.79 | 28,714,200 |
| Dec 7, 2023 | 2,376.67 | 2,409.33 | 2,356.00 | 2,409.33 | 2,245.37 | 19,262,700 |
| Dec 6, 2023 | 2,383.67 | 2,400.33 | 2,357.33 | 2,399.67 | 2,236.36 | 19,120,500 |
| Dec 5, 2023 | 2,396.67 | 2,409.67 | 2,372.67 | 2,383.33 | 2,221.14 | 15,002,400 |
| Dec 4, 2023 | 2,450.00 | 2,454.33 | 2,397.00 | 2,400.67 | 2,237.30 | 17,919,000 |
| Dec 1, 2023 | 2,425.00 | 2,456.00 | 2,418.67 | 2,445.33 | 2,278.92 | 22,455,600 |
| Nov 30, 2023 | 2,433.33 | 2,444.00 | 2,406.00 | 2,419.33 | 2,254.69 | 24,749,100 |
| Nov 29, 2023 | 2,471.33 | 2,488.00 | 2,421.33 | 2,421.33 | 2,256.56 | 19,401,300 |
| Nov 28, 2023 | 2,479.00 | 2,518.33 | 2,469.00 | 2,486.67 | 2,317.44 | 20,606,100 |
| Nov 27, 2023 | 2,455.00 | 2,498.00 | 2,431.00 | 2,498.00 | 2,328.01 | 20,699,700 |
| Nov 24, 2023 | 2,461.67 | 2,469.33 | 2,442.00 | 2,446.67 | 2,280.17 | 14,875,800 |
| Nov 22, 2023 | 2,443.00 | 2,469.00 | 2,437.33 | 2,465.67 | 2,297.87 | 13,265,400 |
| Nov 21, 2023 | 2,488.67 | 2,503.00 | 2,447.33 | 2,459.67 | 2,292.28 | 16,681,500 |
| Nov 20, 2023 | 2,472.67 | 2,512.00 | 2,469.67 | 2,488.67 | 2,319.31 | 18,336,600 |
| Nov 17, 2023 | 2,423.33 | 2,481.00 | 2,401.00 | 2,481.00 | 2,312.16 | 23,221,800 |
| Nov 16, 2023 | 2,400.33 | 2,461.67 | 2,394.67 | 2,447.00 | 2,280.48 | 29,452,200 |
| Nov 15, 2023 | 2,416.67 | 2,441.67 | 2,371.33 | 2,384.00 | 2,221.76 | 35,992,500 |
| Nov 14, 2023 | 2,398.33 | 2,403.33 | 2,367.67 | 2,385.33 | 2,223.01 | 21,304,500 |
| Nov 13, 2023 | 2,353.00 | 2,378.00 | 2,340.67 | 2,356.00 | 2,195.67 | 15,227,700 |
| Nov 10, 2023 | 2,308.33 | 2,343.67 | 2,305.67 | 2,343.67 | 2,184.18 | 15,567,900 |
| Nov 9, 2023 | 2,283.33 | 2,324.00 | 2,247.33 | 2,308.33 | 2,151.25 | 37,375,800 |
| Nov 8, 2023 | 2,413.67 | 2,419.00 | 2,270.67 | 2,308.33 | 2,151.25 | 46,351,200 |
| Nov 7, 2023 | 2,450.00 | 2,473.00 | 2,421.00 | 2,429.33 | 2,264.01 | 17,831,700 |
| Nov 6, 2023 | 2,499.33 | 2,507.67 | 2,439.00 | 2,446.67 | 2,280.17 | 25,243,800 |
| Nov 2, 2023 | 2,509.33 | 2,517.33 | 2,470.00 | 2,495.33 | 2,325.52 | 21,553,500 |
| Nov 1, 2023 | 2,432.67 | 2,483.00 | 2,409.67 | 2,483.00 | 2,314.03 | 26,314,200 |
| Oct 31, 2023 | 2,419.33 | 2,439.67 | 2,330.00 | 2,406.67 | 2,242.89 | 38,525,400 |
| Oct 30, 2023 | 2,406.00 | 2,421.33 | 2,367.00 | 2,374.00 | 2,212.44 | 23,975,100 |
| Oct 27, 2023 | 2,378.33 | 2,437.33 | 2,374.00 | 2,436.67 | 2,270.85 | 18,186,300 |
| Oct 26, 2023 | 2,408.33 | 2,418.33 | 2,366.00 | 2,372.33 | 2,210.89 | 16,559,400 |
| Oct 25, 2023 | 2,386.00 | 2,415.33 | 2,373.00 | 2,401.67 | 2,238.23 | 14,136,900 |
| Oct 24, 2023 | 2,386.67 | 2,389.00 | 2,319.33 | 2,365.33 | 2,204.37 | 26,114,400 |
| Oct 23, 2023 | 2,391.33 | 2,405.67 | 2,381.67 | 2,384.00 | 2,221.76 | 11,122,800 |
| Oct 20, 2023 | 2,407.33 | 2,429.33 | 2,386.33 | 2,396.67 | 2,233.57 | 15,530,400 |
| Oct 19, 2023 | 2,436.00 | 2,449.00 | 2,407.00 | 2,422.33 | 2,257.49 | 15,793,500 |
| Oct 18, 2023 | 2,450.00 | 2,495.67 | 2,442.00 | 2,465.67 | 2,297.87 | 19,629,900 |
| Oct 17, 2023 | 2,437.00 | 2,449.67 | 2,411.00 | 2,435.67 | 2,269.91 | 11,224,800 |
| Oct 16, 2023 | 2,416.67 | 2,429.67 | 2,393.67 | 2,419.33 | 2,254.69 | 11,355,900 |
Related Tickers
8306.T Mitsubishi UFJ Financial Group, Inc.
1,588.50
+2.35%
INGA.AS ING Groep N.V.
15.95
+0.03%
MUFG Mitsubishi UFJ Financial Group, Inc.
10.68
+0.19%
SABe.XC
CM-PQ.TO Canadian Imperial Bank of Commerce
24.28
+0.33%
HSBA.L HSBC Holdings plc
675.80
+0.39%
NAB.AX National Australia Bank Limited
38.19
+1.49%
UBSG.SW UBS Group AG
27.82
+2.05%
ANZ.AX ANZ Group Holdings Limited
31.08
+0.70%
STAN.L Standard Chartered PLC
839.40
-0.26%