1,241.00
-12.00
(-0.96%)
At close: January 10 at 3:45:01 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 | 1,250.00 | 1,253.00 | 1,235.00 | 1,241.00 | 1,241.00 | 328,400 |
| Jan 9, 2025 | 1,279.00 | 1,279.00 | 1,253.00 | 1,253.00 | 1,253.00 | 421,100 |
| Jan 8, 2025 | 1,262.00 | 1,291.00 | 1,261.00 | 1,284.00 | 1,284.00 | 469,100 |
| Jan 7, 2025 | 1,278.00 | 1,279.00 | 1,263.00 | 1,268.00 | 1,268.00 | 403,500 |
| Jan 6, 2025 | 1,275.00 | 1,275.00 | 1,257.00 | 1,271.00 | 1,271.00 | 443,500 |
| Dec 30, 2024 | 1,270.00 | 1,277.00 | 1,260.00 | 1,265.00 | 1,265.00 | 159,400 |
| Dec 27, 2024 | 1,255.00 | 1,266.00 | 1,251.00 | 1,266.00 | 1,266.00 | 252,400 |
| Dec 26, 2024 | 1,250.00 | 1,254.00 | 1,238.00 | 1,254.00 | 1,254.00 | 230,600 |
| Dec 25, 2024 | 1,263.00 | 1,263.00 | 1,239.00 | 1,251.00 | 1,251.00 | 207,300 |
| Dec 24, 2024 | 1,262.00 | 1,273.00 | 1,255.00 | 1,268.00 | 1,268.00 | 320,300 |
| Dec 23, 2024 | 1,215.00 | 1,250.00 | 1,215.00 | 1,250.00 | 1,250.00 | 403,500 |
| Dec 20, 2024 | 1,242.00 | 1,242.00 | 1,212.00 | 1,212.00 | 1,212.00 | 511,500 |
| Dec 19, 2024 | 1,220.00 | 1,240.00 | 1,213.00 | 1,235.00 | 1,235.00 | 363,000 |
| Dec 18, 2024 | 1,238.00 | 1,240.00 | 1,227.00 | 1,238.00 | 1,238.00 | 189,600 |
| Dec 17, 2024 | 1,251.00 | 1,261.00 | 1,238.00 | 1,240.00 | 1,240.00 | 215,500 |
| Dec 16, 2024 | 1,264.00 | 1,267.00 | 1,239.00 | 1,247.00 | 1,247.00 | 252,900 |
| Dec 13, 2024 | 1,269.00 | 1,279.00 | 1,256.00 | 1,262.00 | 1,262.00 | 348,500 |
| Dec 12, 2024 | 1,285.00 | 1,289.00 | 1,277.00 | 1,280.00 | 1,280.00 | 307,600 |
| Dec 11, 2024 | 1,262.00 | 1,272.00 | 1,250.00 | 1,272.00 | 1,272.00 | 256,900 |
| Dec 10, 2024 | 1,279.00 | 1,279.00 | 1,255.00 | 1,261.00 | 1,261.00 | 300,100 |
| Dec 9, 2024 | 1,253.00 | 1,271.00 | 1,241.00 | 1,262.00 | 1,262.00 | 309,500 |
| Dec 6, 2024 | 1,256.00 | 1,262.00 | 1,243.00 | 1,248.00 | 1,248.00 | 130,400 |
| Dec 5, 2024 | 1,246.00 | 1,259.00 | 1,243.00 | 1,255.00 | 1,255.00 | 241,000 |
| Dec 4, 2024 | 1,266.00 | 1,272.00 | 1,235.00 | 1,235.00 | 1,235.00 | 279,400 |
| Dec 3, 2024 | 1,260.00 | 1,282.00 | 1,254.00 | 1,272.00 | 1,272.00 | 440,100 |
| Dec 2, 2024 | 1,218.00 | 1,259.00 | 1,213.00 | 1,257.00 | 1,257.00 | 493,800 |
| Nov 29, 2024 | 1,195.00 | 1,213.00 | 1,188.00 | 1,207.00 | 1,207.00 | 222,500 |
| Nov 28, 2024 | 1,190.00 | 1,199.00 | 1,185.00 | 1,195.00 | 1,195.00 | 212,000 |
| Nov 27, 2024 | 1,200.00 | 1,204.00 | 1,182.00 | 1,190.00 | 1,190.00 | 395,100 |
| Nov 26, 2024 | 1,217.00 | 1,225.00 | 1,200.00 | 1,207.00 | 1,207.00 | 335,300 |
| Nov 25, 2024 | 1,227.00 | 1,238.00 | 1,217.00 | 1,217.00 | 1,217.00 | 420,200 |
| Nov 22, 2024 | 1,209.00 | 1,223.00 | 1,208.00 | 1,213.00 | 1,213.00 | 230,400 |
| Nov 21, 2024 | 1,206.00 | 1,219.00 | 1,206.00 | 1,207.00 | 1,207.00 | 231,400 |
| Nov 20, 2024 | 1,227.00 | 1,235.00 | 1,206.00 | 1,209.00 | 1,209.00 | 375,700 |
| Nov 19, 2024 | 1,239.00 | 1,246.00 | 1,225.00 | 1,240.00 | 1,240.00 | 307,000 |
| Nov 18, 2024 | 1,239.00 | 1,252.00 | 1,222.00 | 1,239.00 | 1,239.00 | 446,000 |
| Nov 15, 2024 | 1,247.00 | 1,248.00 | 1,221.00 | 1,229.00 | 1,229.00 | 253,800 |
| Nov 14, 2024 | 1,226.00 | 1,243.00 | 1,221.00 | 1,230.00 | 1,230.00 | 313,100 |
| Nov 13, 2024 | 1,232.00 | 1,249.00 | 1,215.00 | 1,222.00 | 1,222.00 | 397,100 |
| Nov 12, 2024 | 1,251.00 | 1,271.00 | 1,223.00 | 1,230.00 | 1,230.00 | 544,000 |
| Nov 11, 2024 | 1,289.00 | 1,313.00 | 1,221.00 | 1,251.00 | 1,251.00 | 741,000 |
| Nov 8, 2024 | 1,299.00 | 1,299.00 | 1,279.00 | 1,286.00 | 1,286.00 | 313,600 |
| Nov 7, 2024 | 1,323.00 | 1,340.00 | 1,282.00 | 1,282.00 | 1,282.00 | 631,900 |
| Nov 6, 2024 | 1,229.00 | 1,297.00 | 1,227.00 | 1,297.00 | 1,297.00 | 525,300 |
| Nov 5, 2024 | 1,231.00 | 1,231.00 | 1,211.00 | 1,222.00 | 1,222.00 | 258,300 |
| Nov 1, 2024 | 1,224.00 | 1,236.00 | 1,215.00 | 1,227.00 | 1,227.00 | 268,500 |
| Oct 31, 2024 | 1,243.00 | 1,246.00 | 1,231.00 | 1,240.00 | 1,240.00 | 349,000 |
| Oct 30, 2024 | 1,253.00 | 1,253.00 | 1,235.00 | 1,244.00 | 1,244.00 | 412,500 |
| Oct 29, 2024 | 1,225.00 | 1,247.00 | 1,224.00 | 1,244.00 | 1,244.00 | 228,600 |
| Oct 28, 2024 | 1,200.00 | 1,225.00 | 1,200.00 | 1,218.00 | 1,218.00 | 283,700 |
| Oct 25, 2024 | 1,210.00 | 1,215.00 | 1,197.00 | 1,215.00 | 1,215.00 | 319,400 |
| Oct 24, 2024 | 1,212.00 | 1,225.00 | 1,201.00 | 1,219.00 | 1,219.00 | 243,200 |
| Oct 23, 2024 | 1,221.00 | 1,224.00 | 1,210.00 | 1,216.00 | 1,216.00 | 188,000 |
| Oct 22, 2024 | 1,230.00 | 1,235.00 | 1,218.00 | 1,224.00 | 1,224.00 | 239,700 |
| Oct 21, 2024 | 1,263.00 | 1,265.00 | 1,233.00 | 1,237.00 | 1,237.00 | 228,200 |
| Oct 18, 2024 | 1,263.00 | 1,273.00 | 1,248.00 | 1,263.00 | 1,263.00 | 175,300 |
| Oct 17, 2024 | 1,260.00 | 1,266.00 | 1,249.00 | 1,254.00 | 1,254.00 | 290,000 |
| Oct 16, 2024 | 1,237.00 | 1,260.00 | 1,234.00 | 1,251.00 | 1,251.00 | 237,200 |
| Oct 15, 2024 | 1,240.00 | 1,253.00 | 1,233.00 | 1,245.00 | 1,245.00 | 272,500 |
| Oct 11, 2024 | 1,240.00 | 1,243.00 | 1,223.00 | 1,229.00 | 1,229.00 | 261,600 |
| Oct 10, 2024 | 1,228.00 | 1,232.00 | 1,219.00 | 1,227.00 | 1,227.00 | 231,800 |
| Oct 9, 2024 | 1,231.00 | 1,236.00 | 1,218.00 | 1,218.00 | 1,218.00 | 190,100 |
| Oct 8, 2024 | 1,251.00 | 1,253.00 | 1,219.00 | 1,226.00 | 1,226.00 | 364,100 |
| Oct 7, 2024 | 1,257.00 | 1,277.00 | 1,244.00 | 1,269.00 | 1,269.00 | 482,200 |
| Oct 4, 2024 | 1,216.00 | 1,241.00 | 1,211.00 | 1,231.00 | 1,231.00 | 408,000 |
| Oct 3, 2024 | 1,219.00 | 1,221.00 | 1,196.00 | 1,205.00 | 1,205.00 | 327,500 |
| Oct 2, 2024 | 1,217.00 | 1,227.00 | 1,197.00 | 1,205.00 | 1,205.00 | 564,200 |
| Oct 1, 2024 | 1,229.00 | 1,256.00 | 1,219.00 | 1,242.00 | 1,242.00 | 326,100 |
| Sep 30, 2024 | 1,239.00 | 1,254.00 | 1,210.00 | 1,220.00 | 1,220.00 | 555,800 |
| Sep 27, 2024 | 24.00 Dividend | |||||
| Sep 27, 2024 | 1,223.00 | 1,223.00 | 1,200.00 | 1,209.00 | 1,209.00 | 472,700 |
| Sep 26, 2024 | 1,222.00 | 1,247.00 | 1,216.00 | 1,244.00 | 1,220.00 | 357,000 |
| Sep 25, 2024 | 1,222.00 | 1,226.00 | 1,198.00 | 1,205.00 | 1,181.75 | 245,600 |
| Sep 24, 2024 | 1,244.00 | 1,244.00 | 1,221.00 | 1,222.00 | 1,198.42 | 188,500 |
| Sep 20, 2024 | 1,261.00 | 1,262.00 | 1,231.00 | 1,231.00 | 1,207.25 | 444,100 |
| Sep 19, 2024 | 1,228.00 | 1,249.00 | 1,226.00 | 1,242.00 | 1,218.04 | 415,900 |
| Sep 18, 2024 | 1,218.00 | 1,221.00 | 1,199.00 | 1,209.00 | 1,185.68 | 279,400 |
| Sep 17, 2024 | 1,225.00 | 1,236.00 | 1,180.00 | 1,204.00 | 1,180.77 | 451,400 |
| Sep 13, 2024 | 1,222.00 | 1,237.00 | 1,216.00 | 1,220.00 | 1,196.46 | 466,200 |
| Sep 12, 2024 | 1,212.00 | 1,231.00 | 1,208.00 | 1,222.00 | 1,198.42 | 302,700 |
| Sep 11, 2024 | 1,231.00 | 1,236.00 | 1,193.00 | 1,194.00 | 1,170.96 | 671,800 |
| Sep 10, 2024 | 1,233.00 | 1,256.00 | 1,233.00 | 1,250.00 | 1,225.88 | 274,200 |
| Sep 9, 2024 | 1,220.00 | 1,243.00 | 1,209.00 | 1,239.00 | 1,215.10 | 397,700 |
| Sep 6, 2024 | 1,271.00 | 1,278.00 | 1,256.00 | 1,263.00 | 1,238.63 | 246,100 |
| Sep 5, 2024 | 1,243.00 | 1,278.00 | 1,227.00 | 1,268.00 | 1,243.54 | 268,100 |
| Sep 4, 2024 | 1,283.00 | 1,292.00 | 1,265.00 | 1,268.00 | 1,243.54 | 418,300 |
| Sep 3, 2024 | 1,320.00 | 1,332.00 | 1,315.00 | 1,331.00 | 1,305.32 | 203,400 |
| Sep 2, 2024 | 1,316.00 | 1,324.00 | 1,296.00 | 1,310.00 | 1,284.73 | 147,400 |
| Aug 30, 2024 | 1,303.00 | 1,310.00 | 1,290.00 | 1,307.00 | 1,281.78 | 298,200 |
| Aug 29, 2024 | 1,305.00 | 1,310.00 | 1,291.00 | 1,299.00 | 1,273.94 | 232,100 |
| Aug 28, 2024 | 1,294.00 | 1,303.00 | 1,284.00 | 1,300.00 | 1,274.92 | 221,900 |
| Aug 27, 2024 | 1,300.00 | 1,313.00 | 1,293.00 | 1,303.00 | 1,277.86 | 240,000 |
| Aug 26, 2024 | 1,329.00 | 1,329.00 | 1,281.00 | 1,289.00 | 1,264.13 | 255,700 |
| Aug 23, 2024 | 1,325.00 | 1,332.00 | 1,310.00 | 1,329.00 | 1,303.36 | 217,400 |
| Aug 22, 2024 | 1,334.00 | 1,338.00 | 1,308.00 | 1,317.00 | 1,291.59 | 258,400 |
| Aug 21, 2024 | 1,320.00 | 1,341.00 | 1,320.00 | 1,334.00 | 1,308.26 | 174,600 |
| Aug 20, 2024 | 1,369.00 | 1,369.00 | 1,337.00 | 1,347.00 | 1,321.01 | 307,500 |
| Aug 19, 2024 | 1,365.00 | 1,379.00 | 1,347.00 | 1,347.00 | 1,321.01 | 228,500 |
| Aug 16, 2024 | 1,361.00 | 1,387.00 | 1,351.00 | 1,371.00 | 1,344.55 | 266,500 |
| Aug 15, 2024 | 1,324.00 | 1,346.00 | 1,318.00 | 1,331.00 | 1,305.32 | 243,700 |
| Aug 14, 2024 | 1,299.00 | 1,327.00 | 1,294.00 | 1,315.00 | 1,289.63 | 301,400 |
| Aug 13, 2024 | 1,255.00 | 1,297.00 | 1,250.00 | 1,297.00 | 1,271.98 | 240,600 |
| Aug 9, 2024 | 1,264.00 | 1,267.00 | 1,233.00 | 1,255.00 | 1,230.79 | 472,600 |
| Aug 8, 2024 | 1,202.00 | 1,252.00 | 1,199.00 | 1,209.00 | 1,185.68 | 482,200 |
| Aug 7, 2024 | 1,190.00 | 1,284.00 | 1,182.00 | 1,254.00 | 1,229.81 | 535,700 |
| Aug 6, 2024 | 1,158.00 | 1,242.00 | 1,156.00 | 1,222.00 | 1,198.42 | 889,100 |
| Aug 5, 2024 | 1,172.00 | 1,183.00 | 1,063.00 | 1,098.00 | 1,076.82 | 1,128,000 |
| Aug 2, 2024 | 1,345.00 | 1,352.00 | 1,292.00 | 1,292.00 | 1,267.07 | 765,100 |
| Aug 1, 2024 | 1,411.00 | 1,452.00 | 1,383.00 | 1,402.00 | 1,374.95 | 710,600 |
| Jul 31, 2024 | 1,381.00 | 1,445.00 | 1,373.00 | 1,440.00 | 1,412.22 | 530,400 |
| Jul 30, 2024 | 1,392.00 | 1,394.00 | 1,367.00 | 1,375.00 | 1,348.47 | 332,200 |
| Jul 29, 2024 | 1,373.00 | 1,404.00 | 1,365.00 | 1,400.00 | 1,372.99 | 330,400 |
| Jul 26, 2024 | 1,371.00 | 1,379.00 | 1,356.00 | 1,367.00 | 1,340.63 | 278,600 |
| Jul 25, 2024 | 1,400.00 | 1,400.00 | 1,368.00 | 1,375.00 | 1,348.47 | 455,000 |
| Jul 24, 2024 | 1,437.00 | 1,443.00 | 1,410.00 | 1,410.00 | 1,382.80 | 274,500 |
| Jul 23, 2024 | 1,424.00 | 1,446.00 | 1,420.00 | 1,437.00 | 1,409.28 | 280,100 |
| Jul 22, 2024 | 1,425.00 | 1,431.00 | 1,410.00 | 1,410.00 | 1,382.80 | 282,800 |
| Jul 19, 2024 | 1,435.00 | 1,437.00 | 1,410.00 | 1,423.00 | 1,395.55 | 268,600 |
| Jul 18, 2024 | 1,402.00 | 1,447.00 | 1,402.00 | 1,437.00 | 1,409.28 | 492,700 |
| Jul 17, 2024 | 1,434.00 | 1,443.00 | 1,410.00 | 1,411.00 | 1,383.78 | 453,700 |
| Jul 16, 2024 | 1,424.00 | 1,447.00 | 1,421.00 | 1,434.00 | 1,406.33 | 330,600 |
| Jul 12, 2024 | 1,400.00 | 1,426.00 | 1,392.00 | 1,416.00 | 1,388.68 | 334,900 |
| Jul 11, 2024 | 1,438.00 | 1,443.00 | 1,414.00 | 1,414.00 | 1,386.72 | 377,400 |
| Jul 10, 2024 | 1,421.00 | 1,428.00 | 1,408.00 | 1,426.00 | 1,398.49 | 414,300 |
| Jul 9, 2024 | 1,392.00 | 1,421.00 | 1,391.00 | 1,418.00 | 1,390.64 | 403,300 |
| Jul 8, 2024 | 1,388.00 | 1,393.00 | 1,375.00 | 1,382.00 | 1,355.34 | 291,800 |
| Jul 5, 2024 | 1,417.00 | 1,422.00 | 1,391.00 | 1,391.00 | 1,364.16 | 229,800 |
| Jul 4, 2024 | 1,413.00 | 1,422.00 | 1,399.00 | 1,417.00 | 1,389.66 | 267,400 |
| Jul 3, 2024 | 1,415.00 | 1,430.00 | 1,407.00 | 1,413.00 | 1,385.74 | 280,000 |
| Jul 2, 2024 | 1,416.00 | 1,433.00 | 1,406.00 | 1,415.00 | 1,387.70 | 413,400 |
| Jul 1, 2024 | 1,450.00 | 1,457.00 | 1,419.00 | 1,423.00 | 1,395.55 | 808,200 |
| Jun 28, 2024 | 1,398.00 | 1,434.00 | 1,395.00 | 1,433.00 | 1,405.35 | 484,700 |
| Jun 27, 2024 | 1,380.00 | 1,388.00 | 1,373.00 | 1,381.00 | 1,354.36 | 254,400 |
| Jun 26, 2024 | 1,371.00 | 1,394.00 | 1,370.00 | 1,384.00 | 1,357.30 | 338,200 |
| Jun 25, 2024 | 1,352.00 | 1,382.00 | 1,350.00 | 1,370.00 | 1,343.57 | 331,400 |
| Jun 24, 2024 | 1,355.00 | 1,357.00 | 1,329.00 | 1,342.00 | 1,316.11 | 263,000 |
| Jun 21, 2024 | 1,369.00 | 1,371.00 | 1,345.00 | 1,346.00 | 1,320.03 | 528,100 |
| Jun 20, 2024 | 1,370.00 | 1,379.00 | 1,349.00 | 1,355.00 | 1,328.86 | 362,100 |
| Jun 19, 2024 | 1,368.00 | 1,382.00 | 1,362.00 | 1,371.00 | 1,344.55 | 246,700 |
| Jun 18, 2024 | 1,360.00 | 1,366.00 | 1,335.00 | 1,354.00 | 1,327.88 | 266,800 |
| Jun 17, 2024 | 1,348.00 | 1,371.00 | 1,342.00 | 1,347.00 | 1,321.01 | 259,300 |
| Jun 14, 2024 | 1,345.00 | 1,362.00 | 1,336.00 | 1,348.00 | 1,321.99 | 530,700 |
| Jun 13, 2024 | 1,390.00 | 1,393.00 | 1,362.00 | 1,364.00 | 1,337.68 | 269,400 |
| Jun 12, 2024 | 1,393.00 | 1,406.00 | 1,388.00 | 1,388.00 | 1,361.22 | 226,000 |
| Jun 11, 2024 | 1,418.00 | 1,441.00 | 1,409.00 | 1,409.00 | 1,381.82 | 240,900 |
| Jun 10, 2024 | 1,423.00 | 1,430.00 | 1,407.00 | 1,418.00 | 1,390.64 | 251,900 |
| Jun 7, 2024 | 1,390.00 | 1,416.00 | 1,387.00 | 1,393.00 | 1,366.13 | 228,400 |
| Jun 6, 2024 | 1,390.00 | 1,403.00 | 1,380.00 | 1,386.00 | 1,359.26 | 260,300 |
| Jun 5, 2024 | 1,407.00 | 1,417.00 | 1,387.00 | 1,390.00 | 1,363.18 | 389,500 |
| Jun 4, 2024 | 1,469.00 | 1,485.00 | 1,436.00 | 1,436.00 | 1,408.30 | 411,700 |
| Jun 3, 2024 | 1,472.00 | 1,482.00 | 1,462.00 | 1,477.00 | 1,448.50 | 323,000 |
| May 31, 2024 | 1,444.00 | 1,467.00 | 1,441.00 | 1,457.00 | 1,428.89 | 830,700 |
| May 30, 2024 | 1,415.00 | 1,436.00 | 1,401.00 | 1,427.00 | 1,399.47 | 481,700 |
| May 29, 2024 | 1,450.00 | 1,466.00 | 1,429.00 | 1,430.00 | 1,402.41 | 467,700 |
| May 28, 2024 | 1,445.00 | 1,465.00 | 1,444.00 | 1,446.00 | 1,418.10 | 359,800 |
| May 27, 2024 | 1,435.00 | 1,452.00 | 1,431.00 | 1,445.00 | 1,417.12 | 356,300 |
| May 24, 2024 | 1,420.00 | 1,446.00 | 1,416.00 | 1,433.00 | 1,405.35 | 291,200 |
| May 23, 2024 | 1,446.00 | 1,456.00 | 1,431.00 | 1,444.00 | 1,416.14 | 510,400 |
| May 22, 2024 | 1,482.00 | 1,505.00 | 1,466.00 | 1,469.00 | 1,440.66 | 469,300 |
| May 21, 2024 | 1,449.00 | 1,487.00 | 1,444.00 | 1,472.00 | 1,443.60 | 501,400 |
| May 20, 2024 | 1,445.00 | 1,459.00 | 1,431.00 | 1,448.00 | 1,420.06 | 361,500 |
| May 17, 2024 | 1,404.00 | 1,445.00 | 1,399.00 | 1,444.00 | 1,416.14 | 408,200 |
| May 16, 2024 | 1,420.00 | 1,423.00 | 1,393.00 | 1,407.00 | 1,379.86 | 405,200 |
| May 15, 2024 | 1,463.00 | 1,482.00 | 1,405.00 | 1,426.00 | 1,398.49 | 631,100 |
| May 14, 2024 | 1,398.00 | 1,455.00 | 1,393.00 | 1,443.00 | 1,415.16 | 1,214,000 |
| May 13, 2024 | 1,257.00 | 1,488.00 | 1,253.00 | 1,488.00 | 1,459.29 | 1,938,300 |
| May 10, 2024 | 1,245.00 | 1,264.00 | 1,240.00 | 1,257.00 | 1,232.75 | 496,000 |
| May 9, 2024 | 1,225.00 | 1,237.00 | 1,223.00 | 1,232.00 | 1,208.23 | 236,300 |
| May 8, 2024 | 1,212.00 | 1,221.00 | 1,198.00 | 1,214.00 | 1,190.58 | 228,400 |
| May 7, 2024 | 1,233.00 | 1,234.00 | 1,209.00 | 1,211.00 | 1,187.64 | 210,500 |
| May 2, 2024 | 1,229.00 | 1,232.00 | 1,213.00 | 1,230.00 | 1,206.27 | 253,200 |
| May 1, 2024 | 1,224.00 | 1,230.00 | 1,214.00 | 1,226.00 | 1,202.35 | 197,400 |
| Apr 30, 2024 | 1,220.00 | 1,232.00 | 1,211.00 | 1,232.00 | 1,208.23 | 378,900 |
| Apr 26, 2024 | 1,200.00 | 1,233.00 | 1,194.00 | 1,225.00 | 1,201.37 | 496,400 |
| Apr 25, 2024 | 1,204.00 | 1,212.00 | 1,193.00 | 1,193.00 | 1,169.98 | 325,100 |
| Apr 24, 2024 | 1,186.00 | 1,203.00 | 1,184.00 | 1,201.00 | 1,177.83 | 315,100 |
| Apr 23, 2024 | 1,180.00 | 1,191.00 | 1,174.00 | 1,183.00 | 1,160.18 | 216,000 |
| Apr 22, 2024 | 1,168.00 | 1,180.00 | 1,155.00 | 1,171.00 | 1,148.41 | 327,300 |
| Apr 19, 2024 | 1,154.00 | 1,159.00 | 1,130.00 | 1,147.00 | 1,124.87 | 411,200 |
| Apr 18, 2024 | 1,150.00 | 1,165.00 | 1,141.00 | 1,160.00 | 1,137.62 | 459,300 |
| Apr 17, 2024 | 1,167.00 | 1,169.00 | 1,136.00 | 1,144.00 | 1,121.93 | 268,100 |
| Apr 16, 2024 | 1,196.00 | 1,202.00 | 1,163.00 | 1,170.00 | 1,147.43 | 298,500 |
| Apr 15, 2024 | 1,189.00 | 1,199.00 | 1,179.00 | 1,199.00 | 1,175.87 | 191,400 |
| Apr 12, 2024 | 1,199.00 | 1,212.00 | 1,194.00 | 1,205.00 | 1,181.75 | 226,600 |
| Apr 11, 2024 | 1,171.00 | 1,203.00 | 1,170.00 | 1,202.00 | 1,178.81 | 238,000 |
| Apr 10, 2024 | 1,194.00 | 1,201.00 | 1,184.00 | 1,187.00 | 1,164.10 | 300,900 |
| Apr 9, 2024 | 1,200.00 | 1,206.00 | 1,191.00 | 1,202.00 | 1,178.81 | 369,900 |
| Apr 8, 2024 | 1,175.00 | 1,196.00 | 1,169.00 | 1,190.00 | 1,167.04 | 269,200 |
| Apr 5, 2024 | 1,160.00 | 1,177.00 | 1,153.00 | 1,172.00 | 1,149.39 | 259,000 |
| Apr 4, 2024 | 1,164.00 | 1,181.00 | 1,163.00 | 1,178.00 | 1,155.27 | 231,400 |
| Apr 3, 2024 | 1,141.00 | 1,170.00 | 1,134.00 | 1,156.00 | 1,133.70 | 321,800 |
| Apr 2, 2024 | 1,176.00 | 1,181.00 | 1,141.00 | 1,147.00 | 1,124.87 | 437,300 |
| Apr 1, 2024 | 1,207.00 | 1,211.00 | 1,172.00 | 1,172.00 | 1,149.39 | 323,500 |
| Mar 29, 2024 | 1,187.00 | 1,212.00 | 1,183.00 | 1,208.00 | 1,184.69 | 206,200 |
| Mar 28, 2024 | 21.00 Dividend | |||||
| Mar 28, 2024 | 1,219.00 | 1,223.00 | 1,184.00 | 1,185.00 | 1,162.14 | 452,600 |
| Mar 27, 2024 | 1,241.00 | 1,254.00 | 1,235.00 | 1,239.00 | 1,194.50 | 538,800 |
| Mar 26, 2024 | 1,258.00 | 1,258.00 | 1,231.00 | 1,234.00 | 1,189.68 | 387,800 |
| Mar 25, 2024 | 1,272.00 | 1,273.00 | 1,250.00 | 1,257.00 | 1,211.86 | 504,100 |
| Mar 22, 2024 | 1,279.00 | 1,288.00 | 1,258.00 | 1,282.00 | 1,235.96 | 587,800 |
| Mar 21, 2024 | 1,222.00 | 1,264.00 | 1,222.00 | 1,258.00 | 1,212.82 | 766,500 |
| Mar 19, 2024 | 1,192.00 | 1,219.00 | 1,192.00 | 1,208.00 | 1,164.61 | 675,200 |
| Mar 18, 2024 | 1,213.00 | 1,213.00 | 1,185.00 | 1,186.00 | 1,143.41 | 489,500 |
| Mar 15, 2024 | 1,197.00 | 1,213.00 | 1,190.00 | 1,191.00 | 1,148.23 | 397,600 |
| Mar 14, 2024 | 1,200.00 | 1,218.00 | 1,196.00 | 1,201.00 | 1,157.87 | 303,200 |
| Mar 13, 2024 | 1,217.00 | 1,228.00 | 1,185.00 | 1,199.00 | 1,155.94 | 435,400 |
| Mar 12, 2024 | 1,182.00 | 1,196.00 | 1,170.00 | 1,189.00 | 1,146.30 | 435,900 |
| Mar 11, 2024 | 1,225.00 | 1,235.00 | 1,183.00 | 1,195.00 | 1,152.08 | 638,800 |
| Mar 8, 2024 | 1,204.00 | 1,239.00 | 1,192.00 | 1,226.00 | 1,181.97 | 882,600 |
| Mar 7, 2024 | 1,190.00 | 1,222.00 | 1,188.00 | 1,199.00 | 1,155.94 | 699,200 |
| Mar 6, 2024 | 1,179.00 | 1,189.00 | 1,174.00 | 1,178.00 | 1,135.69 | 493,000 |
| Mar 5, 2024 | 1,167.00 | 1,186.00 | 1,160.00 | 1,172.00 | 1,129.91 | 439,100 |
| Mar 4, 2024 | 1,182.00 | 1,187.00 | 1,161.00 | 1,163.00 | 1,121.23 | 600,800 |
| Mar 1, 2024 | 1,157.00 | 1,177.00 | 1,152.00 | 1,176.00 | 1,133.76 | 457,300 |
| Feb 29, 2024 | 1,131.00 | 1,160.00 | 1,130.00 | 1,148.00 | 1,106.77 | 916,600 |
| Feb 28, 2024 | 1,111.00 | 1,141.00 | 1,110.00 | 1,120.00 | 1,079.78 | 443,000 |
| Feb 27, 2024 | 1,090.00 | 1,121.00 | 1,085.00 | 1,100.00 | 1,060.49 | 512,700 |
| Feb 26, 2024 | 1,095.00 | 1,099.00 | 1,070.00 | 1,083.00 | 1,044.10 | 496,400 |
| Feb 22, 2024 | 1,027.00 | 1,114.00 | 1,023.00 | 1,089.00 | 1,049.89 | 1,393,400 |
| Feb 21, 2024 | 1,015.00 | 1,031.00 | 1,013.00 | 1,024.00 | 987.22 | 358,900 |
| Feb 20, 2024 | 1,026.00 | 1,033.00 | 1,011.00 | 1,015.00 | 978.55 | 394,800 |
| Feb 19, 2024 | 1,002.00 | 1,027.00 | 1,002.00 | 1,026.00 | 989.15 | 351,300 |
| Feb 16, 2024 | 1,004.00 | 1,014.00 | 998.00 | 1,002.00 | 966.01 | 356,700 |
| Feb 15, 2024 | 1,010.00 | 1,010.00 | 991.00 | 994.00 | 958.30 | 353,200 |
| Feb 14, 2024 | 1,010.00 | 1,010.00 | 996.00 | 1,003.00 | 966.98 | 394,600 |
| Feb 13, 2024 | 1,012.00 | 1,016.00 | 1,003.00 | 1,010.00 | 973.73 | 310,500 |
| Feb 9, 2024 | 1,018.00 | 1,022.00 | 1,000.00 | 1,008.00 | 971.80 | 371,600 |
| Feb 8, 2024 | 1,015.00 | 1,020.00 | 1,002.00 | 1,011.00 | 974.69 | 295,400 |
| Feb 7, 2024 | 1,004.00 | 1,020.00 | 1,000.00 | 1,017.00 | 980.47 | 261,600 |
| Feb 6, 2024 | 1,015.00 | 1,016.00 | 1,005.00 | 1,005.00 | 968.91 | 279,100 |
| Feb 5, 2024 | 1,020.00 | 1,031.00 | 1,010.00 | 1,019.00 | 982.40 | 287,900 |
| Feb 2, 2024 | 1,015.00 | 1,019.00 | 1,003.00 | 1,007.00 | 970.83 | 444,100 |
| Feb 1, 2024 | 1,030.00 | 1,032.00 | 1,008.00 | 1,024.00 | 987.22 | 446,100 |
| Jan 31, 2024 | 1,038.00 | 1,048.00 | 1,027.00 | 1,046.00 | 1,008.43 | 353,600 |
| Jan 30, 2024 | 1,040.00 | 1,045.00 | 1,034.00 | 1,039.00 | 1,001.68 | 244,000 |
| Jan 29, 2024 | 1,039.00 | 1,048.00 | 1,036.00 | 1,040.00 | 1,002.65 | 215,700 |
| Jan 26, 2024 | 1,040.00 | 1,055.00 | 1,032.00 | 1,039.00 | 1,001.68 | 309,900 |
| Jan 25, 2024 | 1,047.00 | 1,051.00 | 1,040.00 | 1,045.00 | 1,007.47 | 332,100 |
| Jan 24, 2024 | 1,019.00 | 1,042.00 | 1,017.00 | 1,040.00 | 1,002.65 | 413,200 |
| Jan 23, 2024 | 1,023.00 | 1,030.00 | 1,017.00 | 1,021.00 | 984.33 | 181,600 |
| Jan 22, 2024 | 1,019.00 | 1,025.00 | 1,012.00 | 1,023.00 | 986.26 | 221,700 |
| Jan 19, 2024 | 1,023.00 | 1,023.00 | 1,008.00 | 1,010.00 | 973.73 | 195,400 |
| Jan 18, 2024 | 1,020.00 | 1,023.00 | 1,010.00 | 1,020.00 | 983.37 | 272,700 |
| Jan 17, 2024 | 1,020.00 | 1,031.00 | 1,020.00 | 1,020.00 | 983.37 | 222,600 |
| Jan 16, 2024 | 1,035.00 | 1,035.00 | 1,016.00 | 1,019.00 | 982.40 | 181,100 |
| Jan 15, 2024 | 1,019.00 | 1,026.00 | 1,019.00 | 1,025.00 | 988.19 | 27,900 |
| Jan 12, 2024 | 1,032.00 | 1,034.00 | 1,013.00 | 1,014.00 | 977.58 | 345,200 |
| Jan 11, 2024 | 1,020.00 | 1,040.00 | 1,018.00 | 1,030.00 | 993.01 | 374,000 |
| Jan 10, 2024 | 1,015.00 | 1,022.00 | 1,008.00 | 1,010.00 | 973.73 | 349,000 |
Related Tickers
5831.T Shizuoka Financial Group,Inc.
1,299.00
-2.51%
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%
8308.T Resona Holdings, Inc.
1,119.00
-1.58%
8309.T Sumitomo Mitsui Trust Group, Inc.
3,639.00
-0.98%
8411.T Mizuho Financial Group, Inc.
3,885.00
-1.94%
3968.HK China Merchants Bank Co., Ltd.
38.050
-0.65%
VLY Valley National Bancorp
8.62
-4.12%