Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1,003.00
+63.00
+(6.70%)
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 |
|---|---|---|---|---|---|---|
| Apr 8, 2025 | 1,000.00 | 1,010.00 | 999.00 | 1,003.00 | 1,003.00 | 12,100 |
| Apr 7, 2025 | 931.00 | 964.00 | 905.00 | 940.00 | 940.00 | 52,100 |
| Apr 4, 2025 | 1,035.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,015.00 | 37,000 |
| Apr 3, 2025 | 1,066.00 | 1,072.00 | 1,048.00 | 1,050.00 | 1,050.00 | 48,900 |
| Apr 2, 2025 | 1,107.00 | 1,107.00 | 1,078.00 | 1,091.00 | 1,091.00 | 21,500 |
| Apr 1, 2025 | 1,116.00 | 1,117.00 | 1,080.00 | 1,102.00 | 1,102.00 | 22,600 |
| Mar 31, 2025 | 1,135.00 | 1,135.00 | 1,108.00 | 1,108.00 | 1,108.00 | 22,300 |
| Mar 28, 2025 | 25.00 Dividend | |||||
| Mar 28, 2025 | 1,140.00 | 1,150.00 | 1,139.00 | 1,140.00 | 1,140.00 | 16,300 |
| Mar 27, 2025 | 1,158.00 | 1,172.00 | 1,158.00 | 1,171.00 | 1,146.00 | 29,300 |
| Mar 26, 2025 | 1,161.00 | 1,162.00 | 1,156.00 | 1,158.00 | 1,133.28 | 13,100 |
| Mar 25, 2025 | 1,165.00 | 1,165.00 | 1,158.00 | 1,158.00 | 1,133.28 | 11,800 |
| Mar 24, 2025 | 1,163.00 | 1,163.00 | 1,154.00 | 1,160.00 | 1,135.23 | 9,700 |
| Mar 21, 2025 | 1,164.00 | 1,165.00 | 1,150.00 | 1,152.00 | 1,127.41 | 34,800 |
| Mar 19, 2025 | 1,160.00 | 1,164.00 | 1,157.00 | 1,164.00 | 1,139.15 | 12,100 |
| Mar 18, 2025 | 1,165.00 | 1,165.00 | 1,157.00 | 1,159.00 | 1,134.26 | 11,200 |
| Mar 17, 2025 | 1,159.00 | 1,162.00 | 1,156.00 | 1,156.00 | 1,131.32 | 8,500 |
| Mar 14, 2025 | 1,150.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,130.34 | 7,200 |
| Mar 13, 2025 | 1,142.00 | 1,151.00 | 1,142.00 | 1,150.00 | 1,125.45 | 2,500 |
| Mar 12, 2025 | 1,129.00 | 1,145.00 | 1,129.00 | 1,142.00 | 1,117.62 | 6,700 |
| Mar 11, 2025 | 1,145.00 | 1,152.00 | 1,111.00 | 1,129.00 | 1,104.90 | 41,900 |
| Mar 10, 2025 | 1,145.00 | 1,148.00 | 1,140.00 | 1,142.00 | 1,117.62 | 14,000 |
| Mar 7, 2025 | 1,148.00 | 1,154.00 | 1,140.00 | 1,145.00 | 1,120.56 | 8,800 |
| Mar 6, 2025 | 1,140.00 | 1,149.00 | 1,140.00 | 1,148.00 | 1,123.49 | 17,200 |
| Mar 5, 2025 | 1,133.00 | 1,143.00 | 1,133.00 | 1,138.00 | 1,113.70 | 11,300 |
| Mar 4, 2025 | 1,149.00 | 1,149.00 | 1,133.00 | 1,143.00 | 1,118.60 | 15,000 |
| Mar 3, 2025 | 1,150.00 | 1,151.00 | 1,140.00 | 1,151.00 | 1,126.43 | 10,600 |
| Feb 28, 2025 | 1,150.00 | 1,150.00 | 1,138.00 | 1,147.00 | 1,122.51 | 7,900 |
| Feb 27, 2025 | 1,142.00 | 1,161.00 | 1,141.00 | 1,145.00 | 1,120.56 | 13,000 |
| Feb 26, 2025 | 1,147.00 | 1,147.00 | 1,135.00 | 1,137.00 | 1,112.73 | 13,300 |
| Feb 25, 2025 | 1,152.00 | 1,152.00 | 1,144.00 | 1,148.00 | 1,123.49 | 8,300 |
| Feb 21, 2025 | 1,153.00 | 1,153.00 | 1,146.00 | 1,153.00 | 1,128.38 | 3,700 |
| Feb 20, 2025 | 1,161.00 | 1,161.00 | 1,145.00 | 1,153.00 | 1,128.38 | 12,400 |
| Feb 19, 2025 | 1,152.00 | 1,170.00 | 1,152.00 | 1,155.00 | 1,130.34 | 16,500 |
| Feb 18, 2025 | 1,154.00 | 1,156.00 | 1,147.00 | 1,154.00 | 1,129.36 | 5,700 |
| Feb 17, 2025 | 1,157.00 | 1,157.00 | 1,146.00 | 1,147.00 | 1,122.51 | 8,900 |
| Feb 14, 2025 | 1,150.00 | 1,154.00 | 1,146.00 | 1,148.00 | 1,123.49 | 6,800 |
| Feb 13, 2025 | 1,144.00 | 1,157.00 | 1,144.00 | 1,145.00 | 1,120.56 | 8,500 |
| Feb 12, 2025 | 1,144.00 | 1,152.00 | 1,144.00 | 1,144.00 | 1,119.58 | 6,600 |
| Feb 10, 2025 | 1,148.00 | 1,148.00 | 1,138.00 | 1,143.00 | 1,118.60 | 13,200 |
| Feb 7, 2025 | 1,152.00 | 1,153.00 | 1,141.00 | 1,141.00 | 1,116.64 | 7,900 |
| Feb 6, 2025 | 1,155.00 | 1,165.00 | 1,139.00 | 1,146.00 | 1,121.53 | 20,000 |
| Feb 5, 2025 | 1,150.00 | 1,160.00 | 1,141.00 | 1,149.00 | 1,124.47 | 13,300 |
| Feb 4, 2025 | 1,155.00 | 1,164.00 | 1,153.00 | 1,154.00 | 1,129.36 | 21,100 |
| Feb 3, 2025 | 1,147.00 | 1,155.00 | 1,142.00 | 1,142.00 | 1,117.62 | 21,300 |
| Jan 31, 2025 | 1,148.00 | 1,152.00 | 1,127.00 | 1,138.00 | 1,113.70 | 35,500 |
| Jan 30, 2025 | 1,144.00 | 1,148.00 | 1,106.00 | 1,106.00 | 1,082.39 | 171,700 |
| Jan 29, 2025 | 1,144.00 | 1,151.00 | 1,143.00 | 1,146.00 | 1,121.53 | 18,700 |
| Jan 28, 2025 | 1,131.00 | 1,144.00 | 1,130.00 | 1,144.00 | 1,119.58 | 25,200 |
| Jan 27, 2025 | 1,135.00 | 1,139.00 | 1,131.00 | 1,132.00 | 1,107.83 | 17,100 |
| Jan 24, 2025 | 1,129.00 | 1,140.00 | 1,127.00 | 1,132.00 | 1,107.83 | 17,800 |
| Jan 23, 2025 | 1,133.00 | 1,134.00 | 1,125.00 | 1,131.00 | 1,106.85 | 8,700 |
| Jan 22, 2025 | 1,138.00 | 1,138.00 | 1,129.00 | 1,137.00 | 1,112.73 | 11,900 |
| Jan 21, 2025 | 1,139.00 | 1,143.00 | 1,133.00 | 1,135.00 | 1,110.77 | 10,100 |
| Jan 20, 2025 | 1,118.00 | 1,185.00 | 1,118.00 | 1,139.00 | 1,114.68 | 32,300 |
| Jan 17, 2025 | 1,125.00 | 1,127.00 | 1,113.00 | 1,119.00 | 1,095.11 | 32,600 |
| Jan 16, 2025 | 1,150.00 | 1,155.00 | 1,127.00 | 1,127.00 | 1,102.94 | 22,100 |
| Jan 15, 2025 | 1,139.00 | 1,160.00 | 1,127.00 | 1,139.00 | 1,114.68 | 20,200 |
| Jan 14, 2025 | 1,135.00 | 1,144.00 | 1,128.00 | 1,138.00 | 1,113.70 | 12,500 |
| Jan 10, 2025 | 1,141.00 | 1,151.00 | 1,141.00 | 1,145.00 | 1,120.56 | 6,100 |
| Jan 9, 2025 | 1,162.00 | 1,162.00 | 1,141.00 | 1,141.00 | 1,116.64 | 27,100 |
| Jan 8, 2025 | 1,160.00 | 1,171.00 | 1,160.00 | 1,163.00 | 1,138.17 | 12,700 |
| Jan 7, 2025 | 1,170.00 | 1,173.00 | 1,161.00 | 1,168.00 | 1,143.06 | 19,000 |
| Jan 6, 2025 | 1,172.00 | 1,173.00 | 1,160.00 | 1,168.00 | 1,143.06 | 11,100 |
| Dec 30, 2024 | 1,163.00 | 1,165.00 | 1,158.00 | 1,160.00 | 1,135.23 | 6,100 |
| Dec 27, 2024 | 1,140.00 | 1,160.00 | 1,140.00 | 1,157.00 | 1,132.30 | 11,400 |
| Dec 26, 2024 | 1,150.00 | 1,162.00 | 1,140.00 | 1,140.00 | 1,115.66 | 12,400 |
| Dec 25, 2024 | 1,160.00 | 1,160.00 | 1,142.00 | 1,149.00 | 1,124.47 | 15,300 |
| Dec 24, 2024 | 1,150.00 | 1,151.00 | 1,142.00 | 1,144.00 | 1,119.58 | 10,800 |
| Dec 23, 2024 | 1,144.00 | 1,150.00 | 1,133.00 | 1,136.00 | 1,111.75 | 26,300 |
| Dec 20, 2024 | 1,145.00 | 1,151.00 | 1,144.00 | 1,144.00 | 1,119.58 | 4,400 |
| Dec 19, 2024 | 1,148.00 | 1,152.00 | 1,143.00 | 1,145.00 | 1,120.56 | 5,500 |
| Dec 18, 2024 | 1,155.00 | 1,161.00 | 1,147.00 | 1,153.00 | 1,128.38 | 16,400 |
| Dec 17, 2024 | 1,157.00 | 1,159.00 | 1,147.00 | 1,159.00 | 1,134.26 | 25,100 |
| Dec 16, 2024 | 1,162.00 | 1,162.00 | 1,156.00 | 1,157.00 | 1,132.30 | 9,100 |
| Dec 13, 2024 | 1,160.00 | 1,164.00 | 1,152.00 | 1,153.00 | 1,128.38 | 9,100 |
| Dec 12, 2024 | 1,160.00 | 1,160.00 | 1,149.00 | 1,159.00 | 1,134.26 | 15,000 |
| Dec 11, 2024 | 1,142.00 | 1,149.00 | 1,142.00 | 1,147.00 | 1,122.51 | 7,400 |
| Dec 10, 2024 | 1,141.00 | 1,151.00 | 1,138.00 | 1,143.00 | 1,118.60 | 10,700 |
| Dec 9, 2024 | 1,120.00 | 1,142.00 | 1,120.00 | 1,140.00 | 1,115.66 | 17,200 |
| Dec 6, 2024 | 1,126.00 | 1,126.00 | 1,117.00 | 1,117.00 | 1,093.15 | 12,500 |
| Dec 5, 2024 | 1,119.00 | 1,126.00 | 1,117.00 | 1,126.00 | 1,101.96 | 6,500 |
| Dec 4, 2024 | 1,124.00 | 1,137.00 | 1,118.00 | 1,118.00 | 1,094.13 | 12,600 |
| Dec 3, 2024 | 1,133.00 | 1,134.00 | 1,121.00 | 1,134.00 | 1,109.79 | 19,400 |
| Dec 2, 2024 | 1,095.00 | 1,123.00 | 1,095.00 | 1,123.00 | 1,099.02 | 16,700 |
| Nov 29, 2024 | 1,092.00 | 1,107.00 | 1,088.00 | 1,095.00 | 1,071.62 | 13,300 |
| Nov 28, 2024 | 1,087.00 | 1,104.00 | 1,085.00 | 1,091.00 | 1,067.71 | 10,300 |
| Nov 27, 2024 | 1,114.00 | 1,114.00 | 1,084.00 | 1,087.00 | 1,063.79 | 31,000 |
| Nov 26, 2024 | 1,119.00 | 1,120.00 | 1,114.00 | 1,114.00 | 1,090.22 | 23,200 |
| Nov 25, 2024 | 1,120.00 | 1,122.00 | 1,114.00 | 1,120.00 | 1,096.09 | 13,100 |
| Nov 22, 2024 | 1,119.00 | 1,122.00 | 1,116.00 | 1,120.00 | 1,096.09 | 4,900 |
| Nov 21, 2024 | 1,113.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,086.30 | 8,500 |
| Nov 20, 2024 | 1,128.00 | 1,135.00 | 1,113.00 | 1,113.00 | 1,089.24 | 26,300 |
| Nov 19, 2024 | 1,113.00 | 1,136.00 | 1,113.00 | 1,136.00 | 1,111.75 | 21,400 |
| Nov 18, 2024 | 1,077.00 | 1,114.00 | 1,077.00 | 1,111.00 | 1,087.28 | 50,800 |
| Nov 15, 2024 | 1,084.00 | 1,084.00 | 1,065.00 | 1,080.00 | 1,056.94 | 14,000 |
| Nov 14, 2024 | 1,075.00 | 1,082.00 | 1,071.00 | 1,071.00 | 1,048.14 | 7,500 |
| Nov 13, 2024 | 1,080.00 | 1,080.00 | 1,061.00 | 1,070.00 | 1,047.16 | 19,300 |
| Nov 12, 2024 | 1,068.00 | 1,083.00 | 1,068.00 | 1,078.00 | 1,054.99 | 25,100 |
| Nov 11, 2024 | 1,118.00 | 1,124.00 | 1,050.00 | 1,066.00 | 1,043.24 | 62,600 |
| Nov 8, 2024 | 1,096.00 | 1,112.00 | 1,096.00 | 1,110.00 | 1,086.30 | 21,700 |
| Nov 7, 2024 | 1,096.00 | 1,098.00 | 1,083.00 | 1,091.00 | 1,067.71 | 25,200 |
| Nov 6, 2024 | 1,067.00 | 1,088.00 | 1,067.00 | 1,072.00 | 1,049.11 | 18,000 |
| Nov 5, 2024 | 1,082.00 | 1,082.00 | 1,063.00 | 1,067.00 | 1,044.22 | 20,800 |
| Nov 1, 2024 | 1,052.00 | 1,067.00 | 1,051.00 | 1,066.00 | 1,043.24 | 13,200 |
| Oct 31, 2024 | 1,049.00 | 1,063.00 | 1,049.00 | 1,063.00 | 1,040.31 | 21,500 |
| Oct 30, 2024 | 1,063.00 | 1,065.00 | 1,040.00 | 1,048.00 | 1,025.63 | 102,800 |
| Oct 29, 2024 | 1,052.00 | 1,070.00 | 1,052.00 | 1,068.00 | 1,045.20 | 24,000 |
| Oct 28, 2024 | 1,039.00 | 1,064.00 | 1,038.00 | 1,060.00 | 1,037.37 | 12,400 |
| Oct 25, 2024 | 1,065.00 | 1,065.00 | 1,046.00 | 1,046.00 | 1,023.67 | 25,400 |
| Oct 24, 2024 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,042.26 | 18,500 |
| Oct 23, 2024 | 1,085.00 | 1,087.00 | 1,071.00 | 1,073.00 | 1,050.09 | 13,400 |
| Oct 22, 2024 | 1,098.00 | 1,098.00 | 1,080.00 | 1,083.00 | 1,059.88 | 41,500 |
| Oct 21, 2024 | 1,099.00 | 1,099.00 | 1,091.00 | 1,095.00 | 1,071.62 | 23,000 |
| Oct 18, 2024 | 1,104.00 | 1,104.00 | 1,093.00 | 1,099.00 | 1,075.54 | 13,300 |
| Oct 17, 2024 | 1,095.00 | 1,105.00 | 1,091.00 | 1,096.00 | 1,072.60 | 10,400 |
| Oct 16, 2024 | 1,095.00 | 1,104.00 | 1,091.00 | 1,091.00 | 1,067.71 | 13,200 |
| Oct 15, 2024 | 1,099.00 | 1,102.00 | 1,095.00 | 1,096.00 | 1,072.60 | 20,300 |
| Oct 11, 2024 | 1,098.00 | 1,099.00 | 1,092.00 | 1,094.00 | 1,070.64 | 12,200 |
| Oct 10, 2024 | 1,099.00 | 1,100.00 | 1,090.00 | 1,098.00 | 1,074.56 | 23,200 |
| Oct 9, 2024 | 1,116.00 | 1,116.00 | 1,091.00 | 1,099.00 | 1,075.54 | 35,400 |
| Oct 8, 2024 | 1,120.00 | 1,132.00 | 1,102.00 | 1,115.00 | 1,091.20 | 19,600 |
| Oct 7, 2024 | 1,125.00 | 1,136.00 | 1,124.00 | 1,132.00 | 1,107.83 | 7,000 |
| Oct 4, 2024 | 1,113.00 | 1,126.00 | 1,113.00 | 1,117.00 | 1,093.15 | 8,800 |
| Oct 3, 2024 | 1,119.00 | 1,122.00 | 1,110.00 | 1,114.00 | 1,090.22 | 16,900 |
| Oct 2, 2024 | 1,134.00 | 1,134.00 | 1,118.00 | 1,119.00 | 1,095.11 | 16,500 |
| Oct 1, 2024 | 1,125.00 | 1,130.00 | 1,117.00 | 1,125.00 | 1,100.98 | 8,700 |
| Sep 30, 2024 | 1,111.00 | 1,131.00 | 1,110.00 | 1,110.00 | 1,086.30 | 14,100 |
| Sep 27, 2024 | 25.00 Dividend | |||||
| Sep 27, 2024 | 1,122.00 | 1,145.00 | 1,112.00 | 1,112.00 | 1,088.26 | 19,900 |
| Sep 26, 2024 | 1,137.00 | 1,152.00 | 1,135.00 | 1,148.00 | 1,099.02 | 11,800 |
| Sep 25, 2024 | 1,135.00 | 1,138.00 | 1,133.00 | 1,135.00 | 1,086.58 | 10,900 |
| Sep 24, 2024 | 1,149.00 | 1,159.00 | 1,130.00 | 1,135.00 | 1,086.58 | 16,100 |
| Sep 20, 2024 | 1,137.00 | 1,149.00 | 1,136.00 | 1,145.00 | 1,096.15 | 9,300 |
| Sep 19, 2024 | 1,116.00 | 1,138.00 | 1,116.00 | 1,136.00 | 1,087.54 | 10,500 |
| Sep 18, 2024 | 1,141.00 | 1,143.00 | 1,113.00 | 1,113.00 | 1,065.52 | 25,200 |
| Sep 17, 2024 | 1,143.00 | 1,144.00 | 1,128.00 | 1,130.00 | 1,081.79 | 11,500 |
| Sep 13, 2024 | 1,161.00 | 1,161.00 | 1,137.00 | 1,143.00 | 1,094.24 | 12,400 |
| Sep 12, 2024 | 1,145.00 | 1,162.00 | 1,145.00 | 1,161.00 | 1,111.47 | 6,600 |
| Sep 11, 2024 | 1,173.00 | 1,177.00 | 1,135.00 | 1,142.00 | 1,093.28 | 11,600 |
| Sep 10, 2024 | 1,166.00 | 1,179.00 | 1,165.00 | 1,173.00 | 1,122.96 | 7,000 |
| Sep 9, 2024 | 1,157.00 | 1,181.00 | 1,156.00 | 1,173.00 | 1,122.96 | 10,500 |
| Sep 6, 2024 | 1,174.00 | 1,181.00 | 1,173.00 | 1,177.00 | 1,126.79 | 9,900 |
| Sep 5, 2024 | 1,166.00 | 1,187.00 | 1,155.00 | 1,172.00 | 1,122.00 | 21,100 |
| Sep 4, 2024 | 1,186.00 | 1,188.00 | 1,166.00 | 1,166.00 | 1,116.26 | 30,500 |
| Sep 3, 2024 | 1,205.00 | 1,206.00 | 1,194.00 | 1,203.00 | 1,151.68 | 13,800 |
| Sep 2, 2024 | 1,188.00 | 1,197.00 | 1,186.00 | 1,193.00 | 1,142.11 | 7,200 |
| Aug 30, 2024 | 1,180.00 | 1,188.00 | 1,180.00 | 1,185.00 | 1,134.45 | 3,400 |
| Aug 29, 2024 | 1,185.00 | 1,187.00 | 1,179.00 | 1,179.00 | 1,128.70 | 9,200 |
| Aug 28, 2024 | 1,177.00 | 1,187.00 | 1,177.00 | 1,184.00 | 1,133.49 | 6,100 |
| Aug 27, 2024 | 1,182.00 | 1,191.00 | 1,180.00 | 1,184.00 | 1,133.49 | 2,400 |
| Aug 26, 2024 | 1,182.00 | 1,192.00 | 1,176.00 | 1,182.00 | 1,131.57 | 8,600 |
| Aug 23, 2024 | 1,184.00 | 1,192.00 | 1,180.00 | 1,182.00 | 1,131.57 | 7,600 |
| Aug 22, 2024 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,139.23 | 8,200 |
| Aug 21, 2024 | 1,195.00 | 1,195.00 | 1,186.00 | 1,190.00 | 1,139.23 | 4,300 |
| Aug 20, 2024 | 1,214.00 | 1,214.00 | 1,190.00 | 1,195.00 | 1,144.02 | 9,400 |
| Aug 19, 2024 | 1,203.00 | 1,210.00 | 1,193.00 | 1,204.00 | 1,152.64 | 7,600 |
| Aug 16, 2024 | 1,196.00 | 1,204.00 | 1,192.00 | 1,204.00 | 1,152.64 | 13,900 |
| Aug 15, 2024 | 1,177.00 | 1,192.00 | 1,176.00 | 1,183.00 | 1,132.53 | 12,800 |
| Aug 14, 2024 | 1,180.00 | 1,189.00 | 1,177.00 | 1,177.00 | 1,126.79 | 12,500 |
| Aug 13, 2024 | 1,160.00 | 1,179.00 | 1,159.00 | 1,172.00 | 1,122.00 | 9,300 |
| Aug 9, 2024 | 1,160.00 | 1,170.00 | 1,139.00 | 1,158.00 | 1,108.60 | 12,900 |
| Aug 8, 2024 | 1,130.00 | 1,151.00 | 1,125.00 | 1,130.00 | 1,081.79 | 32,100 |
| Aug 7, 2024 | 1,111.00 | 1,160.00 | 1,108.00 | 1,132.00 | 1,083.71 | 25,800 |
| Aug 6, 2024 | 1,031.00 | 1,139.00 | 1,031.00 | 1,129.00 | 1,080.84 | 48,100 |
| Aug 5, 2024 | 1,142.00 | 1,150.00 | 1,001.00 | 1,001.00 | 958.30 | 75,700 |
| Aug 2, 2024 | 1,212.00 | 1,212.00 | 1,171.00 | 1,172.00 | 1,122.00 | 54,100 |
| Aug 1, 2024 | 1,253.00 | 1,253.00 | 1,228.00 | 1,233.00 | 1,180.40 | 22,000 |
| Jul 31, 2024 | 1,213.00 | 1,242.00 | 1,213.00 | 1,235.00 | 1,182.31 | 34,300 |
| Jul 30, 2024 | 1,229.00 | 1,229.00 | 1,205.00 | 1,205.00 | 1,153.59 | 76,800 |
| Jul 29, 2024 | 1,207.00 | 1,230.00 | 1,207.00 | 1,229.00 | 1,176.57 | 15,900 |
| Jul 26, 2024 | 1,206.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,153.59 | 18,500 |
| Jul 25, 2024 | 1,221.00 | 1,221.00 | 1,204.00 | 1,205.00 | 1,153.59 | 34,100 |
| Jul 24, 2024 | 1,228.00 | 1,233.00 | 1,225.00 | 1,227.00 | 1,174.65 | 15,700 |
| Jul 23, 2024 | 1,228.00 | 1,235.00 | 1,225.00 | 1,228.00 | 1,175.61 | 15,700 |
| Jul 22, 2024 | 1,233.00 | 1,233.00 | 1,223.00 | 1,226.00 | 1,173.70 | 18,600 |
| Jul 19, 2024 | 1,240.00 | 1,240.00 | 1,223.00 | 1,233.00 | 1,180.40 | 13,200 |
| Jul 18, 2024 | 1,230.00 | 1,241.00 | 1,230.00 | 1,240.00 | 1,187.10 | 9,700 |
| Jul 17, 2024 | 1,221.00 | 1,238.00 | 1,221.00 | 1,233.00 | 1,180.40 | 15,400 |
| Jul 16, 2024 | 1,220.00 | 1,233.00 | 1,215.00 | 1,219.00 | 1,167.00 | 23,100 |
| Jul 12, 2024 | 1,212.00 | 1,224.00 | 1,209.00 | 1,220.00 | 1,167.95 | 16,000 |
| Jul 11, 2024 | 1,212.00 | 1,225.00 | 1,212.00 | 1,224.00 | 1,171.78 | 15,600 |
| Jul 10, 2024 | 1,226.00 | 1,231.00 | 1,212.00 | 1,212.00 | 1,160.29 | 20,400 |
| Jul 9, 2024 | 1,226.00 | 1,230.00 | 1,218.00 | 1,228.00 | 1,175.61 | 22,800 |
| Jul 8, 2024 | 1,242.00 | 1,242.00 | 1,232.00 | 1,233.00 | 1,180.40 | 17,400 |
| Jul 5, 2024 | 1,266.00 | 1,266.00 | 1,231.00 | 1,234.00 | 1,181.36 | 28,200 |
| Jul 4, 2024 | 1,255.00 | 1,255.00 | 1,245.00 | 1,248.00 | 1,194.76 | 10,500 |
| Jul 3, 2024 | 1,250.00 | 1,257.00 | 1,246.00 | 1,247.00 | 1,193.80 | 14,800 |
| Jul 2, 2024 | 1,264.00 | 1,264.00 | 1,248.00 | 1,255.00 | 1,201.46 | 17,600 |
| Jul 1, 2024 | 1,238.00 | 1,260.00 | 1,229.00 | 1,259.00 | 1,205.29 | 30,800 |
| Jun 28, 2024 | 1,229.00 | 1,229.00 | 1,218.00 | 1,225.00 | 1,172.74 | 9,200 |
| Jun 27, 2024 | 1,229.00 | 1,229.00 | 1,216.00 | 1,229.00 | 1,176.57 | 15,300 |
| Jun 26, 2024 | 1,222.00 | 1,223.00 | 1,214.00 | 1,223.00 | 1,170.83 | 6,000 |
| Jun 25, 2024 | 1,208.00 | 1,225.00 | 1,208.00 | 1,225.00 | 1,172.74 | 19,200 |
| Jun 24, 2024 | 1,198.00 | 1,210.00 | 1,193.00 | 1,208.00 | 1,156.47 | 13,400 |
| Jun 21, 2024 | 1,192.00 | 1,199.00 | 1,192.00 | 1,195.00 | 1,144.02 | 3,800 |
| Jun 20, 2024 | 1,201.00 | 1,201.00 | 1,191.00 | 1,191.00 | 1,140.19 | 6,200 |
| Jun 19, 2024 | 1,195.00 | 1,206.00 | 1,195.00 | 1,202.00 | 1,150.72 | 8,100 |
| Jun 18, 2024 | 1,194.00 | 1,196.00 | 1,188.00 | 1,196.00 | 1,144.98 | 6,700 |
| Jun 17, 2024 | 1,194.00 | 1,194.00 | 1,178.00 | 1,179.00 | 1,128.70 | 10,900 |
| Jun 14, 2024 | 1,182.00 | 1,194.00 | 1,182.00 | 1,194.00 | 1,143.06 | 11,900 |
| Jun 13, 2024 | 1,204.00 | 1,204.00 | 1,185.00 | 1,185.00 | 1,134.45 | 14,600 |
| Jun 12, 2024 | 1,201.00 | 1,206.00 | 1,195.00 | 1,205.00 | 1,153.59 | 13,600 |
| Jun 11, 2024 | 1,208.00 | 1,208.00 | 1,196.00 | 1,201.00 | 1,149.76 | 16,000 |
| Jun 10, 2024 | 1,193.00 | 1,204.00 | 1,193.00 | 1,200.00 | 1,148.81 | 9,000 |
| Jun 7, 2024 | 1,202.00 | 1,202.00 | 1,191.00 | 1,191.00 | 1,140.19 | 6,800 |
| Jun 6, 2024 | 1,192.00 | 1,217.00 | 1,192.00 | 1,193.00 | 1,142.11 | 12,500 |
| Jun 5, 2024 | 1,206.00 | 1,210.00 | 1,191.00 | 1,191.00 | 1,140.19 | 23,600 |
| Jun 4, 2024 | 1,237.00 | 1,237.00 | 1,209.00 | 1,209.00 | 1,157.42 | 20,000 |
| Jun 3, 2024 | 1,237.00 | 1,237.00 | 1,222.00 | 1,237.00 | 1,184.23 | 22,200 |
| May 31, 2024 | 1,179.00 | 1,210.00 | 1,178.00 | 1,210.00 | 1,158.38 | 113,400 |
| May 30, 2024 | 1,221.00 | 1,221.00 | 1,208.00 | 1,219.00 | 1,167.00 | 7,600 |
| May 29, 2024 | 1,224.00 | 1,224.00 | 1,210.00 | 1,212.00 | 1,160.29 | 11,700 |
| May 28, 2024 | 1,205.00 | 1,214.00 | 1,205.00 | 1,210.00 | 1,158.38 | 6,500 |
| May 27, 2024 | 1,200.00 | 1,203.00 | 1,194.00 | 1,200.00 | 1,148.81 | 10,200 |
| May 24, 2024 | 1,191.00 | 1,200.00 | 1,188.00 | 1,199.00 | 1,147.85 | 10,700 |
| May 23, 2024 | 1,201.00 | 1,207.00 | 1,192.00 | 1,200.00 | 1,148.81 | 10,100 |
| May 22, 2024 | 1,194.00 | 1,207.00 | 1,194.00 | 1,196.00 | 1,144.98 | 9,700 |
| May 21, 2024 | 1,203.00 | 1,209.00 | 1,192.00 | 1,193.00 | 1,142.11 | 12,700 |
| May 20, 2024 | 1,209.00 | 1,215.00 | 1,201.00 | 1,201.00 | 1,149.76 | 9,500 |
| May 17, 2024 | 1,191.00 | 1,202.00 | 1,177.00 | 1,196.00 | 1,144.98 | 13,200 |
| May 16, 2024 | 1,212.00 | 1,215.00 | 1,179.00 | 1,191.00 | 1,140.19 | 27,000 |
| May 15, 2024 | 1,240.00 | 1,248.00 | 1,212.00 | 1,212.00 | 1,160.29 | 8,900 |
| May 14, 2024 | 1,255.00 | 1,274.00 | 1,215.00 | 1,239.00 | 1,186.14 | 36,500 |
| May 13, 2024 | 1,222.00 | 1,237.00 | 1,209.00 | 1,229.00 | 1,176.57 | 23,300 |
| May 10, 2024 | 1,202.00 | 1,211.00 | 1,196.00 | 1,211.00 | 1,159.34 | 22,500 |
| May 9, 2024 | 1,199.00 | 1,203.00 | 1,196.00 | 1,197.00 | 1,145.93 | 11,300 |
| May 8, 2024 | 1,185.00 | 1,196.00 | 1,185.00 | 1,196.00 | 1,144.98 | 6,400 |
| May 7, 2024 | 1,199.00 | 1,199.00 | 1,187.00 | 1,187.00 | 1,136.36 | 7,600 |
| May 2, 2024 | 1,184.00 | 1,204.00 | 1,184.00 | 1,199.00 | 1,147.85 | 19,100 |
| May 1, 2024 | 1,182.00 | 1,188.00 | 1,177.00 | 1,186.00 | 1,135.40 | 6,400 |
| Apr 30, 2024 | 1,176.00 | 1,185.00 | 1,175.00 | 1,184.00 | 1,133.49 | 8,400 |
| Apr 26, 2024 | 1,189.00 | 1,202.00 | 1,175.00 | 1,182.00 | 1,131.57 | 99,200 |
| Apr 25, 2024 | 1,198.00 | 1,211.00 | 1,189.00 | 1,189.00 | 1,138.28 | 14,100 |
| Apr 24, 2024 | 1,192.00 | 1,208.00 | 1,189.00 | 1,204.00 | 1,152.64 | 33,200 |
| Apr 23, 2024 | 1,185.00 | 1,192.00 | 1,174.00 | 1,192.00 | 1,141.15 | 24,100 |
| Apr 22, 2024 | 1,160.00 | 1,178.00 | 1,152.00 | 1,174.00 | 1,123.92 | 22,200 |
| Apr 19, 2024 | 1,152.00 | 1,162.00 | 1,141.00 | 1,149.00 | 1,099.98 | 29,800 |
| Apr 18, 2024 | 1,149.00 | 1,172.00 | 1,149.00 | 1,161.00 | 1,111.47 | 14,000 |
| Apr 17, 2024 | 1,168.00 | 1,168.00 | 1,147.00 | 1,151.00 | 1,101.90 | 27,700 |
| Apr 16, 2024 | 1,185.00 | 1,186.00 | 1,163.00 | 1,163.00 | 1,113.38 | 32,700 |
| Apr 15, 2024 | 1,186.00 | 1,192.00 | 1,179.00 | 1,185.00 | 1,134.45 | 14,900 |
| Apr 12, 2024 | 1,193.00 | 1,196.00 | 1,184.00 | 1,186.00 | 1,135.40 | 19,400 |
| Apr 11, 2024 | 1,180.00 | 1,193.00 | 1,172.00 | 1,192.00 | 1,141.15 | 22,200 |
| Apr 10, 2024 | 1,177.00 | 1,188.00 | 1,175.00 | 1,180.00 | 1,129.66 | 18,100 |
| Apr 9, 2024 | 1,200.00 | 1,200.00 | 1,179.00 | 1,183.00 | 1,132.53 | 27,900 |
| Apr 8, 2024 | 1,193.00 | 1,203.00 | 1,189.00 | 1,194.00 | 1,143.06 | 17,900 |
Related Tickers
8381.T The San-in Godo Bank,Ltd.
1,095.00
+9.50%
FIBIH.TA F.I.B.I. Holdings Ltd
19,520.00
+0.93%
8345.T The Bank of Iwate, Ltd.
2,656.00
+11.27%
GLKBN.SW Glarner Kantonalbank
21.80
+0.93%
AXB.IL Axis Bank Limited
59.70
0.00%
7163.T SBI Sumishin Net Bank, Ltd.
3,360.00
+10.16%
BSKP.SW Basler Kantonalbank
70.60
+1.15%
3866.HK Bank of Qingdao Co., Ltd.
3.030
+3.77%
8309.T Sumitomo Mitsui Trust Group, Inc.
3,233.00
+8.51%
SBID.IL State Bank of India
85.50
0.00%