1,549.00
+32.00
+(2.11%)
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 |
|---|---|---|---|---|---|---|
| Jan 30, 2025 | 1,517.00 | 1,549.00 | 1,509.00 | 1,549.00 | 1,549.00 | 114,700 |
| Jan 29, 2025 | 1,523.00 | 1,542.00 | 1,509.00 | 1,517.00 | 1,517.00 | 108,900 |
| Jan 28, 2025 | 1,526.00 | 1,539.00 | 1,501.00 | 1,514.00 | 1,514.00 | 142,800 |
| Jan 27, 2025 | 1,539.00 | 1,558.00 | 1,531.00 | 1,531.00 | 1,531.00 | 124,600 |
| Jan 24, 2025 | 1,504.00 | 1,523.00 | 1,475.00 | 1,520.00 | 1,520.00 | 152,500 |
| Jan 23, 2025 | 1,477.00 | 1,511.00 | 1,454.00 | 1,504.00 | 1,504.00 | 132,600 |
| Jan 22, 2025 | 1,500.00 | 1,504.00 | 1,465.00 | 1,478.00 | 1,478.00 | 90,500 |
| Jan 21, 2025 | 1,495.00 | 1,499.00 | 1,448.00 | 1,491.00 | 1,491.00 | 120,800 |
| Jan 20, 2025 | 1,508.00 | 1,510.00 | 1,475.00 | 1,481.00 | 1,481.00 | 89,100 |
| Jan 17, 2025 | 1,491.00 | 1,491.00 | 1,447.00 | 1,488.00 | 1,488.00 | 118,500 |
| Jan 16, 2025 | 1,502.00 | 1,511.00 | 1,481.00 | 1,491.00 | 1,491.00 | 124,900 |
| Jan 15, 2025 | 1,540.00 | 1,587.00 | 1,498.00 | 1,504.00 | 1,504.00 | 184,600 |
| Jan 14, 2025 | 1,543.00 | 1,561.00 | 1,515.00 | 1,535.00 | 1,535.00 | 174,700 |
| Jan 10, 2025 | 1,548.00 | 1,565.00 | 1,527.00 | 1,565.00 | 1,565.00 | 143,900 |
| Jan 9, 2025 | 1,562.00 | 1,577.00 | 1,544.00 | 1,552.00 | 1,552.00 | 249,000 |
| Jan 8, 2025 | 1,483.00 | 1,573.00 | 1,480.00 | 1,570.00 | 1,570.00 | 467,300 |
| Jan 7, 2025 | 1,470.00 | 1,478.00 | 1,447.00 | 1,465.00 | 1,465.00 | 114,800 |
| Jan 6, 2025 | 1,466.00 | 1,478.00 | 1,454.00 | 1,467.00 | 1,467.00 | 159,900 |
| Dec 30, 2024 | 1,463.00 | 1,482.00 | 1,452.00 | 1,458.00 | 1,458.00 | 127,600 |
| Dec 27, 2024 | 1,449.00 | 1,462.00 | 1,443.00 | 1,454.00 | 1,454.00 | 119,600 |
| Dec 26, 2024 | 1,431.00 | 1,461.00 | 1,424.00 | 1,445.00 | 1,445.00 | 126,900 |
| Dec 25, 2024 | 1,462.00 | 1,463.00 | 1,406.00 | 1,431.00 | 1,431.00 | 143,000 |
| Dec 24, 2024 | 1,456.00 | 1,490.00 | 1,453.00 | 1,463.00 | 1,463.00 | 234,800 |
| Dec 23, 2024 | 1,390.00 | 1,459.00 | 1,390.00 | 1,447.00 | 1,447.00 | 258,400 |
| Dec 20, 2024 | 1,379.00 | 1,390.00 | 1,361.00 | 1,378.00 | 1,378.00 | 124,000 |
| Dec 19, 2024 | 1,350.00 | 1,387.00 | 1,350.00 | 1,379.00 | 1,379.00 | 106,400 |
| Dec 18, 2024 | 1,387.00 | 1,388.00 | 1,360.00 | 1,378.00 | 1,378.00 | 103,100 |
| Dec 17, 2024 | 1,407.00 | 1,413.00 | 1,381.00 | 1,402.00 | 1,402.00 | 137,100 |
| Dec 16, 2024 | 1,386.00 | 1,407.00 | 1,375.00 | 1,407.00 | 1,407.00 | 118,000 |
| Dec 13, 2024 | 1,404.00 | 1,419.00 | 1,368.00 | 1,388.00 | 1,388.00 | 267,700 |
| Dec 12, 2024 | 1,449.00 | 1,455.00 | 1,418.00 | 1,418.00 | 1,418.00 | 139,400 |
| Dec 11, 2024 | 1,394.00 | 1,457.00 | 1,393.00 | 1,449.00 | 1,449.00 | 339,900 |
| Dec 10, 2024 | 1,419.00 | 1,419.00 | 1,379.00 | 1,381.00 | 1,381.00 | 161,900 |
| Dec 9, 2024 | 1,384.00 | 1,401.00 | 1,337.00 | 1,398.00 | 1,398.00 | 213,700 |
| Dec 6, 2024 | 1,385.00 | 1,388.00 | 1,362.00 | 1,382.00 | 1,382.00 | 78,900 |
| Dec 5, 2024 | 1,367.00 | 1,387.00 | 1,356.00 | 1,382.00 | 1,382.00 | 157,800 |
| Dec 4, 2024 | 1,408.00 | 1,408.00 | 1,361.00 | 1,364.00 | 1,364.00 | 222,400 |
| Dec 3, 2024 | 1,443.00 | 1,458.00 | 1,410.00 | 1,417.00 | 1,417.00 | 227,600 |
| Dec 2, 2024 | 1,370.00 | 1,442.00 | 1,370.00 | 1,429.00 | 1,429.00 | 282,900 |
| Nov 29, 2024 | 1,307.00 | 1,361.00 | 1,298.00 | 1,356.00 | 1,356.00 | 203,400 |
| Nov 28, 2024 | 1,273.00 | 1,307.00 | 1,270.00 | 1,299.00 | 1,299.00 | 85,900 |
| Nov 27, 2024 | 1,297.00 | 1,298.00 | 1,255.00 | 1,277.00 | 1,277.00 | 117,200 |
| Nov 26, 2024 | 1,267.00 | 1,300.00 | 1,250.00 | 1,297.00 | 1,297.00 | 144,600 |
| Nov 25, 2024 | 1,280.00 | 1,295.00 | 1,258.00 | 1,263.00 | 1,263.00 | 154,000 |
| Nov 22, 2024 | 1,274.00 | 1,286.00 | 1,260.00 | 1,275.00 | 1,275.00 | 79,700 |
| Nov 21, 2024 | 1,251.00 | 1,274.00 | 1,251.00 | 1,256.00 | 1,256.00 | 116,500 |
| Nov 20, 2024 | 1,242.00 | 1,257.00 | 1,231.00 | 1,251.00 | 1,251.00 | 83,600 |
| Nov 19, 2024 | 1,217.00 | 1,256.00 | 1,208.00 | 1,256.00 | 1,256.00 | 102,200 |
| Nov 18, 2024 | 1,230.00 | 1,236.00 | 1,204.00 | 1,213.00 | 1,213.00 | 111,200 |
| Nov 15, 2024 | 1,250.00 | 1,250.00 | 1,222.00 | 1,224.00 | 1,224.00 | 92,800 |
| Nov 14, 2024 | 1,230.00 | 1,253.00 | 1,222.00 | 1,225.00 | 1,225.00 | 99,100 |
| Nov 13, 2024 | 1,262.00 | 1,271.00 | 1,219.00 | 1,227.00 | 1,227.00 | 143,700 |
| Nov 12, 2024 | 1,230.00 | 1,267.00 | 1,215.00 | 1,264.00 | 1,264.00 | 238,400 |
| Nov 11, 2024 | 1,199.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 109,500 |
| Nov 8, 2024 | 1,220.00 | 1,229.00 | 1,198.00 | 1,205.00 | 1,205.00 | 122,300 |
| Nov 7, 2024 | 1,207.00 | 1,236.00 | 1,196.00 | 1,220.00 | 1,220.00 | 290,300 |
| Nov 6, 2024 | 1,126.00 | 1,160.00 | 1,123.00 | 1,160.00 | 1,160.00 | 165,900 |
| Nov 5, 2024 | 1,132.00 | 1,140.00 | 1,112.00 | 1,115.00 | 1,115.00 | 78,700 |
| Nov 1, 2024 | 1,119.00 | 1,145.00 | 1,119.00 | 1,127.00 | 1,127.00 | 84,700 |
| Oct 31, 2024 | 1,149.00 | 1,155.00 | 1,133.00 | 1,133.00 | 1,133.00 | 113,000 |
| Oct 30, 2024 | 1,139.00 | 1,150.00 | 1,120.00 | 1,147.00 | 1,147.00 | 275,500 |
| Oct 29, 2024 | 1,121.00 | 1,145.00 | 1,121.00 | 1,138.00 | 1,138.00 | 81,400 |
| Oct 28, 2024 | 1,103.00 | 1,120.00 | 1,086.00 | 1,120.00 | 1,120.00 | 75,700 |
| Oct 25, 2024 | 1,100.00 | 1,109.00 | 1,079.00 | 1,095.00 | 1,095.00 | 114,700 |
| Oct 24, 2024 | 1,105.00 | 1,108.00 | 1,089.00 | 1,107.00 | 1,107.00 | 128,500 |
| Oct 23, 2024 | 1,116.00 | 1,120.00 | 1,103.00 | 1,111.00 | 1,111.00 | 77,400 |
| Oct 22, 2024 | 1,109.00 | 1,117.00 | 1,100.00 | 1,101.00 | 1,101.00 | 155,400 |
| Oct 21, 2024 | 1,150.00 | 1,150.00 | 1,117.00 | 1,117.00 | 1,117.00 | 117,700 |
| Oct 18, 2024 | 1,159.00 | 1,159.00 | 1,144.00 | 1,150.00 | 1,150.00 | 125,600 |
| Oct 17, 2024 | 1,132.00 | 1,162.00 | 1,127.00 | 1,145.00 | 1,145.00 | 181,400 |
| Oct 16, 2024 | 1,101.00 | 1,141.00 | 1,100.00 | 1,131.00 | 1,131.00 | 147,100 |
| Oct 15, 2024 | 1,112.00 | 1,129.00 | 1,109.00 | 1,113.00 | 1,113.00 | 157,400 |
| Oct 11, 2024 | 1,104.00 | 1,110.00 | 1,095.00 | 1,107.00 | 1,107.00 | 94,600 |
| Oct 10, 2024 | 1,085.00 | 1,090.00 | 1,063.00 | 1,086.00 | 1,086.00 | 81,500 |
| Oct 9, 2024 | 1,074.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | 124,900 |
| Oct 8, 2024 | 1,084.00 | 1,089.00 | 1,056.00 | 1,074.00 | 1,074.00 | 195,100 |
| Oct 7, 2024 | 1,088.00 | 1,108.00 | 1,071.00 | 1,103.00 | 1,103.00 | 225,200 |
| Oct 4, 2024 | 1,045.00 | 1,054.00 | 1,035.00 | 1,051.00 | 1,051.00 | 143,200 |
| Oct 3, 2024 | 1,074.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,035.00 | 122,700 |
| Oct 2, 2024 | 1,040.00 | 1,094.00 | 1,040.00 | 1,048.00 | 1,048.00 | 386,700 |
| Oct 1, 2024 | 1,039.00 | 1,081.00 | 1,032.00 | 1,059.00 | 1,059.00 | 184,900 |
| Sep 30, 2024 | 1,028.00 | 1,066.00 | 1,026.00 | 1,039.00 | 1,039.00 | 342,200 |
| Sep 27, 2024 | 1,055.00 | 1,059.00 | 1,015.00 | 1,029.00 | 1,029.00 | 263,100 |
| Sep 26, 2024 | 1,016.00 | 1,051.00 | 1,007.00 | 1,027.00 | 1,027.00 | 602,300 |
| Sep 25, 2024 | 980.00 | 999.00 | 977.00 | 988.00 | 988.00 | 481,200 |
| Sep 24, 2024 | 979.00 | 985.00 | 958.00 | 971.00 | 971.00 | 219,500 |
| Sep 20, 2024 | 982.00 | 990.00 | 965.00 | 968.00 | 968.00 | 293,500 |
| Sep 19, 2024 | 963.00 | 980.00 | 960.00 | 968.00 | 968.00 | 121,700 |
| Sep 18, 2024 | 944.00 | 952.00 | 935.00 | 952.00 | 952.00 | 170,900 |
| Sep 17, 2024 | 950.00 | 950.00 | 906.00 | 929.00 | 929.00 | 161,600 |
| Sep 13, 2024 | 930.00 | 958.00 | 930.00 | 933.00 | 933.00 | 186,200 |
| Sep 12, 2024 | 956.00 | 960.00 | 938.00 | 938.00 | 938.00 | 148,700 |
| Sep 11, 2024 | 950.00 | 953.00 | 925.00 | 926.00 | 926.00 | 186,500 |
| Sep 10, 2024 | 949.00 | 983.00 | 947.00 | 960.00 | 960.00 | 141,200 |
| Sep 9, 2024 | 961.00 | 968.00 | 924.00 | 949.00 | 949.00 | 228,900 |
| Sep 6, 2024 | 985.00 | 1,000.00 | 970.00 | 987.00 | 987.00 | 125,600 |
| Sep 5, 2024 | 980.00 | 1,008.00 | 967.00 | 980.00 | 980.00 | 167,500 |
| Sep 4, 2024 | 1,015.00 | 1,015.00 | 997.00 | 1,003.00 | 1,003.00 | 193,000 |
| Sep 3, 2024 | 1,036.00 | 1,046.00 | 1,023.00 | 1,046.00 | 1,046.00 | 145,400 |
| Sep 2, 2024 | 1,030.00 | 1,037.00 | 1,010.00 | 1,035.00 | 1,035.00 | 232,200 |
| Aug 30, 2024 | 1,056.00 | 1,062.00 | 1,015.00 | 1,036.00 | 1,036.00 | 384,000 |
| Aug 29, 2024 | 1,058.00 | 1,083.00 | 1,041.00 | 1,050.00 | 1,050.00 | 188,500 |
| Aug 28, 2024 | 1,038.00 | 1,048.00 | 1,020.00 | 1,045.00 | 1,045.00 | 285,500 |
| Aug 27, 2024 | 1,099.00 | 1,106.00 | 1,064.00 | 1,068.00 | 1,068.00 | 177,800 |
| Aug 26, 2024 | 1,103.00 | 1,106.00 | 1,082.00 | 1,092.00 | 1,092.00 | 139,300 |
| Aug 23, 2024 | 1,139.00 | 1,148.00 | 1,092.00 | 1,113.00 | 1,113.00 | 184,900 |
| Aug 22, 2024 | 1,160.00 | 1,173.00 | 1,130.00 | 1,130.00 | 1,130.00 | 341,000 |
| Aug 21, 2024 | 1,118.00 | 1,168.00 | 1,101.00 | 1,156.00 | 1,156.00 | 385,400 |
| Aug 20, 2024 | 1,110.00 | 1,130.00 | 1,087.00 | 1,130.00 | 1,130.00 | 275,300 |
| Aug 19, 2024 | 1,075.00 | 1,121.00 | 1,071.00 | 1,103.00 | 1,103.00 | 160,300 |
| Aug 16, 2024 | 1,067.00 | 1,111.00 | 1,059.00 | 1,105.00 | 1,105.00 | 317,500 |
| Aug 15, 2024 | 1,029.00 | 1,050.00 | 1,014.00 | 1,039.00 | 1,039.00 | 202,200 |
| Aug 14, 2024 | 994.00 | 1,033.00 | 977.00 | 1,020.00 | 1,020.00 | 196,800 |
| Aug 13, 2024 | 936.00 | 979.00 | 932.00 | 979.00 | 979.00 | 200,500 |
| Aug 9, 2024 | 927.00 | 938.00 | 898.00 | 936.00 | 936.00 | 288,400 |
| Aug 8, 2024 | 902.00 | 939.00 | 884.00 | 888.00 | 888.00 | 284,400 |
| Aug 7, 2024 | 867.00 | 944.00 | 864.00 | 917.00 | 917.00 | 298,300 |
| Aug 6, 2024 | 832.00 | 917.00 | 832.00 | 882.00 | 882.00 | 493,100 |
| Aug 5, 2024 | 886.00 | 886.00 | 777.00 | 778.00 | 778.00 | 398,900 |
| Aug 2, 2024 | 1,010.00 | 1,013.00 | 927.00 | 927.00 | 927.00 | 267,600 |
| Aug 1, 2024 | 1,064.00 | 1,084.00 | 1,046.00 | 1,063.00 | 1,063.00 | 199,600 |
| Jul 31, 2024 | 1,030.00 | 1,076.00 | 1,017.00 | 1,076.00 | 1,076.00 | 275,800 |
| Jul 30, 2024 | 1,013.00 | 1,032.00 | 1,005.00 | 1,020.00 | 1,020.00 | 483,100 |
| Jul 29, 2024 | 998.00 | 1,018.00 | 994.00 | 1,015.00 | 1,015.00 | 131,900 |
| Jul 26, 2024 | 985.00 | 1,006.00 | 982.00 | 983.00 | 983.00 | 143,600 |
| Jul 25, 2024 | 1,007.00 | 1,022.00 | 985.00 | 995.00 | 995.00 | 224,600 |
| Jul 24, 2024 | 1,027.00 | 1,054.00 | 1,026.00 | 1,037.00 | 1,037.00 | 190,700 |
| Jul 23, 2024 | 1,007.00 | 1,027.00 | 1,007.00 | 1,022.00 | 1,022.00 | 105,600 |
| Jul 22, 2024 | 1,034.00 | 1,040.00 | 998.00 | 1,004.00 | 1,004.00 | 156,100 |
| Jul 19, 2024 | 1,033.00 | 1,037.00 | 1,009.00 | 1,030.00 | 1,030.00 | 127,700 |
| Jul 18, 2024 | 1,042.00 | 1,042.00 | 1,019.00 | 1,033.00 | 1,033.00 | 155,600 |
| Jul 17, 2024 | 1,057.00 | 1,067.00 | 1,047.00 | 1,054.00 | 1,054.00 | 169,100 |
| Jul 16, 2024 | 1,045.00 | 1,077.00 | 1,042.00 | 1,044.00 | 1,044.00 | 118,200 |
| Jul 12, 2024 | 1,050.00 | 1,074.00 | 1,041.00 | 1,045.00 | 1,045.00 | 145,700 |
| Jul 11, 2024 | 1,040.00 | 1,069.00 | 1,040.00 | 1,058.00 | 1,058.00 | 170,000 |
| Jul 10, 2024 | 1,016.00 | 1,037.00 | 1,013.00 | 1,032.00 | 1,032.00 | 122,000 |
| Jul 9, 2024 | 1,025.00 | 1,035.00 | 1,013.00 | 1,021.00 | 1,021.00 | 161,900 |
| Jul 8, 2024 | 1,018.00 | 1,037.00 | 1,004.00 | 1,009.00 | 1,009.00 | 218,100 |
| Jul 5, 2024 | 1,045.00 | 1,053.00 | 1,016.00 | 1,020.00 | 1,020.00 | 123,100 |
| Jul 4, 2024 | 1,050.00 | 1,061.00 | 1,034.00 | 1,040.00 | 1,040.00 | 148,500 |
| Jul 3, 2024 | 1,059.00 | 1,072.00 | 1,043.00 | 1,053.00 | 1,053.00 | 210,200 |
| Jul 2, 2024 | 1,039.00 | 1,062.00 | 1,030.00 | 1,044.00 | 1,044.00 | 220,500 |
| Jul 1, 2024 | 1,027.00 | 1,044.00 | 1,015.00 | 1,033.00 | 1,033.00 | 138,600 |
| Jun 28, 2024 | 1,008.00 | 1,024.00 | 1,005.00 | 1,016.00 | 1,016.00 | 144,000 |
| Jun 27, 2024 | 1,004.00 | 1,026.00 | 998.00 | 998.00 | 998.00 | 203,200 |
| Jun 26, 2024 | 1,010.00 | 1,017.00 | 1,001.00 | 1,011.00 | 1,011.00 | 127,800 |
| Jun 25, 2024 | 1,010.00 | 1,028.00 | 1,000.00 | 1,005.00 | 1,005.00 | 374,800 |
| Jun 24, 2024 | 1,009.00 | 1,009.00 | 974.00 | 1,005.00 | 1,005.00 | 256,400 |
| Jun 21, 2024 | 1,016.00 | 1,019.00 | 1,002.00 | 1,009.00 | 1,009.00 | 148,100 |
| Jun 20, 2024 | 1,000.00 | 1,018.00 | 999.00 | 1,002.00 | 1,002.00 | 118,000 |
| Jun 19, 2024 | 989.00 | 1,020.00 | 989.00 | 1,007.00 | 1,007.00 | 129,100 |
| Jun 18, 2024 | 992.00 | 1,003.00 | 974.00 | 979.00 | 979.00 | 97,900 |
| Jun 17, 2024 | 956.00 | 977.00 | 943.00 | 977.00 | 977.00 | 158,900 |
| Jun 14, 2024 | 951.00 | 985.00 | 950.00 | 971.00 | 971.00 | 285,100 |
| Jun 13, 2024 | 1,003.00 | 1,003.00 | 951.00 | 957.00 | 957.00 | 245,200 |
| Jun 12, 2024 | 978.00 | 999.00 | 973.00 | 996.00 | 996.00 | 178,900 |
| Jun 11, 2024 | 1,016.00 | 1,022.00 | 993.00 | 993.00 | 993.00 | 151,000 |
| Jun 10, 2024 | 1,026.00 | 1,030.00 | 995.00 | 1,007.00 | 1,007.00 | 167,300 |
| Jun 7, 2024 | 1,012.00 | 1,033.00 | 1,009.00 | 1,016.00 | 1,016.00 | 115,700 |
| Jun 6, 2024 | 1,000.00 | 1,019.00 | 982.00 | 1,005.00 | 1,005.00 | 203,400 |
| Jun 5, 2024 | 1,052.00 | 1,054.00 | 998.00 | 1,004.00 | 1,004.00 | 264,800 |
| Jun 4, 2024 | 1,096.00 | 1,113.00 | 1,061.00 | 1,070.00 | 1,070.00 | 215,500 |
| Jun 3, 2024 | 1,036.00 | 1,116.00 | 1,034.00 | 1,101.00 | 1,101.00 | 399,300 |
| May 31, 2024 | 1,005.00 | 1,025.00 | 1,001.00 | 1,025.00 | 1,025.00 | 190,500 |
| May 30, 2024 | 963.00 | 994.00 | 956.00 | 993.00 | 993.00 | 167,700 |
| May 29, 2024 | 968.00 | 989.00 | 946.00 | 966.00 | 966.00 | 207,300 |
| May 28, 2024 | 980.00 | 991.00 | 967.00 | 967.00 | 967.00 | 126,600 |
| May 27, 2024 | 963.00 | 979.00 | 958.00 | 972.00 | 972.00 | 90,500 |
| May 24, 2024 | 948.00 | 967.00 | 939.00 | 965.00 | 965.00 | 167,900 |
| May 23, 2024 | 946.00 | 966.00 | 921.00 | 963.00 | 963.00 | 227,400 |
| May 22, 2024 | 991.00 | 991.00 | 959.00 | 959.00 | 959.00 | 268,700 |
| May 21, 2024 | 1,003.00 | 1,023.00 | 997.00 | 997.00 | 997.00 | 175,000 |
| May 20, 2024 | 968.00 | 1,000.00 | 968.00 | 995.00 | 995.00 | 142,700 |
| May 17, 2024 | 958.00 | 969.00 | 945.00 | 965.00 | 965.00 | 124,800 |
| May 16, 2024 | 993.00 | 1,000.00 | 954.00 | 962.00 | 962.00 | 241,300 |
| May 15, 2024 | 978.00 | 1,023.00 | 973.00 | 992.00 | 992.00 | 395,200 |
| May 14, 2024 | 1,066.00 | 1,067.00 | 1,041.00 | 1,053.00 | 1,053.00 | 160,500 |
| May 13, 2024 | 1,045.00 | 1,074.00 | 1,040.00 | 1,056.00 | 1,056.00 | 180,600 |
| May 10, 2024 | 1,054.00 | 1,054.00 | 1,033.00 | 1,047.00 | 1,047.00 | 106,000 |
| May 9, 2024 | 1,028.00 | 1,042.00 | 1,024.00 | 1,031.00 | 1,031.00 | 114,100 |
| May 8, 2024 | 1,027.00 | 1,044.00 | 1,022.00 | 1,024.00 | 1,024.00 | 113,500 |
| May 7, 2024 | 1,058.00 | 1,058.00 | 1,026.00 | 1,034.00 | 1,034.00 | 131,500 |
| May 2, 2024 | 1,050.00 | 1,061.00 | 1,042.00 | 1,053.00 | 1,053.00 | 107,900 |
| May 1, 2024 | 1,061.00 | 1,074.00 | 1,049.00 | 1,060.00 | 1,060.00 | 167,300 |
| Apr 30, 2024 | 1,085.00 | 1,100.00 | 1,066.00 | 1,087.00 | 1,087.00 | 273,900 |
| Apr 26, 2024 | 1,099.00 | 1,149.00 | 1,078.00 | 1,082.00 | 1,082.00 | 873,400 |
| Apr 25, 2024 | 1,116.00 | 1,138.00 | 1,097.00 | 1,111.00 | 1,111.00 | 301,300 |
| Apr 24, 2024 | 1,132.00 | 1,142.00 | 1,118.00 | 1,122.00 | 1,122.00 | 204,300 |
| Apr 23, 2024 | 1,125.00 | 1,142.00 | 1,115.00 | 1,130.00 | 1,130.00 | 169,000 |
| Apr 22, 2024 | 1,100.00 | 1,127.00 | 1,085.00 | 1,113.00 | 1,113.00 | 279,200 |
| Apr 19, 2024 | 1,109.00 | 1,114.00 | 1,071.00 | 1,082.00 | 1,082.00 | 191,000 |
| Apr 18, 2024 | 1,076.00 | 1,117.00 | 1,065.00 | 1,117.00 | 1,117.00 | 328,200 |
| Apr 17, 2024 | 1,067.00 | 1,070.00 | 1,038.00 | 1,052.00 | 1,052.00 | 143,400 |
| Apr 16, 2024 | 1,098.00 | 1,111.00 | 1,059.00 | 1,064.00 | 1,064.00 | 149,600 |
| Apr 15, 2024 | 1,107.00 | 1,111.00 | 1,082.00 | 1,099.00 | 1,099.00 | 135,400 |
| Apr 12, 2024 | 1,106.00 | 1,120.00 | 1,093.00 | 1,119.00 | 1,119.00 | 219,700 |
| Apr 11, 2024 | 1,039.00 | 1,090.00 | 1,033.00 | 1,090.00 | 1,090.00 | 167,200 |
| Apr 10, 2024 | 1,051.00 | 1,060.00 | 1,048.00 | 1,049.00 | 1,049.00 | 148,700 |
| Apr 9, 2024 | 1,091.00 | 1,096.00 | 1,064.00 | 1,069.00 | 1,069.00 | 201,100 |
| Apr 8, 2024 | 1,023.00 | 1,092.00 | 1,023.00 | 1,090.00 | 1,090.00 | 369,200 |
| Apr 5, 2024 | 994.00 | 1,012.00 | 993.00 | 1,005.00 | 1,005.00 | 146,300 |
| Apr 4, 2024 | 1,039.00 | 1,039.00 | 1,015.00 | 1,025.00 | 1,025.00 | 104,700 |
| Apr 3, 2024 | 997.00 | 1,049.00 | 983.00 | 1,021.00 | 1,021.00 | 221,400 |
| Apr 2, 2024 | 1,036.00 | 1,050.00 | 1,003.00 | 1,012.00 | 1,012.00 | 198,200 |
| Apr 1, 2024 | 1,095.00 | 1,100.00 | 1,039.00 | 1,041.00 | 1,041.00 | 263,400 |
| Mar 29, 2024 | 1,118.00 | 1,127.00 | 1,070.00 | 1,091.00 | 1,091.00 | 206,800 |
| Mar 28, 2024 | 10.00 Dividend | |||||
| Mar 28, 2024 | 1,070.00 | 1,070.00 | 1,033.00 | 1,048.00 | 1,048.00 | 175,500 |
| Mar 27, 2024 | 1,088.00 | 1,111.00 | 1,066.00 | 1,070.00 | 1,060.00 | 328,800 |
| Mar 26, 2024 | 1,070.00 | 1,085.00 | 1,061.00 | 1,070.00 | 1,060.00 | 153,800 |
| Mar 25, 2024 | 1,086.00 | 1,094.00 | 1,068.00 | 1,074.00 | 1,063.96 | 274,100 |
| Mar 22, 2024 | 1,113.00 | 1,119.00 | 1,082.00 | 1,100.00 | 1,089.72 | 295,300 |
| Mar 21, 2024 | 1,064.00 | 1,143.00 | 1,064.00 | 1,112.00 | 1,101.61 | 610,300 |
| Mar 19, 2024 | 1,035.00 | 1,084.00 | 1,035.00 | 1,054.00 | 1,044.15 | 457,900 |
| Mar 18, 2024 | 1,040.00 | 1,053.00 | 1,025.00 | 1,035.00 | 1,025.33 | 245,800 |
| Mar 15, 2024 | 1,037.00 | 1,058.00 | 1,019.00 | 1,029.00 | 1,019.38 | 244,900 |
| Mar 14, 2024 | 1,041.00 | 1,046.00 | 1,019.00 | 1,037.00 | 1,027.31 | 182,200 |
| Mar 13, 2024 | 1,065.00 | 1,065.00 | 1,018.00 | 1,032.00 | 1,022.36 | 245,400 |
| Mar 12, 2024 | 1,017.00 | 1,049.00 | 1,005.00 | 1,041.00 | 1,031.27 | 377,600 |
| Mar 11, 2024 | 1,084.00 | 1,087.00 | 1,013.00 | 1,032.00 | 1,022.36 | 375,700 |
| Mar 8, 2024 | 1,048.00 | 1,110.00 | 1,043.00 | 1,087.00 | 1,076.84 | 512,000 |
| Mar 7, 2024 | 1,010.00 | 1,070.00 | 1,007.00 | 1,048.00 | 1,038.21 | 570,000 |
| Mar 6, 2024 | 995.00 | 1,015.00 | 991.00 | 999.00 | 989.66 | 222,700 |
| Mar 5, 2024 | 1,007.00 | 1,018.00 | 993.00 | 998.00 | 988.67 | 284,800 |
| Mar 4, 2024 | 1,055.00 | 1,055.00 | 1,006.00 | 1,008.00 | 998.58 | 422,400 |
| Mar 1, 2024 | 1,035.00 | 1,059.00 | 1,020.00 | 1,057.00 | 1,047.12 | 603,900 |
| Feb 29, 2024 | 1,008.00 | 1,041.00 | 993.00 | 1,040.00 | 1,030.28 | 885,900 |
| Feb 28, 2024 | 964.00 | 1,011.00 | 963.00 | 993.00 | 983.72 | 681,300 |
| Feb 27, 2024 | 886.00 | 958.00 | 886.00 | 955.00 | 946.07 | 538,400 |
| Feb 26, 2024 | 868.00 | 896.00 | 863.00 | 887.00 | 878.71 | 273,700 |
| Feb 22, 2024 | 840.00 | 858.00 | 839.00 | 856.00 | 848.00 | 245,000 |
| Feb 21, 2024 | 833.00 | 839.00 | 826.00 | 833.00 | 825.21 | 177,000 |
| Feb 20, 2024 | 830.00 | 845.00 | 825.00 | 833.00 | 825.21 | 253,800 |
| Feb 19, 2024 | 795.00 | 826.00 | 794.00 | 826.00 | 818.28 | 439,800 |
| Feb 16, 2024 | 801.00 | 809.00 | 792.00 | 793.00 | 785.59 | 286,200 |
| Feb 15, 2024 | 810.00 | 813.00 | 791.00 | 791.00 | 783.61 | 195,700 |
| Feb 14, 2024 | 811.00 | 811.00 | 793.00 | 804.00 | 796.49 | 271,500 |
| Feb 13, 2024 | 799.00 | 813.00 | 791.00 | 811.00 | 803.42 | 272,600 |
| Feb 9, 2024 | 812.00 | 830.00 | 793.00 | 793.00 | 785.59 | 523,600 |
| Feb 8, 2024 | 849.00 | 849.00 | 819.00 | 819.00 | 811.35 | 409,500 |
| Feb 7, 2024 | 850.00 | 858.00 | 843.00 | 851.00 | 843.05 | 181,500 |
| Feb 6, 2024 | 862.00 | 865.00 | 842.00 | 853.00 | 845.03 | 373,100 |
| Feb 5, 2024 | 864.00 | 876.00 | 855.00 | 868.00 | 859.89 | 247,700 |
| Feb 2, 2024 | 853.00 | 859.00 | 842.00 | 857.00 | 848.99 | 204,900 |
| Feb 1, 2024 | 852.00 | 864.00 | 843.00 | 862.00 | 853.94 | 246,300 |
| Jan 31, 2024 | 849.00 | 867.00 | 839.00 | 867.00 | 858.90 | 235,500 |
| Jan 30, 2024 | 863.00 | 863.00 | 844.00 | 846.00 | 838.09 | 540,800 |
Related Tickers
7186.T Concordia Financial Group, Ltd.
901.30
+1.47%
8331.T The Chiba Bank, Ltd.
1,319.50
+1.38%
5838.T Rakuten Bank, Ltd.
4,766.00
+2.43%
GRKP.SW Graubündner Kantonalbank
1,780.00
+0.56%
7163.T SBI Sumishin Net Bank, Ltd.
4,345.00
+2.96%
8308.T Resona Holdings, Inc.
1,153.50
+1.45%
LUKN.SW Luzerner Kantonalbank AG
69.20
+0.44%
AMAL Amalgamated Financial Corp.
34.60
+1.70%
INTR Inter & Co, Inc.
5.06
-0.59%
ZION Zions Bancorporation, National Association
57.64
-0.23%