1,047.00
-72.00
(-6.43%)
As of 9:13:08 AM 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 |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 1,059.00 | 1,059.00 | 1,047.00 | 1,047.00 | 1,047.00 | 26,700 |
| Apr 10, 2025 | 1,157.00 | 1,162.00 | 1,108.00 | 1,119.00 | 1,119.00 | 171,500 |
| Apr 9, 2025 | 1,055.00 | 1,055.00 | 1,014.00 | 1,038.00 | 1,038.00 | 234,700 |
| Apr 8, 2025 | 1,066.00 | 1,100.00 | 1,055.00 | 1,085.00 | 1,085.00 | 237,900 |
| Apr 7, 2025 | 950.00 | 1,005.00 | 935.00 | 982.00 | 982.00 | 300,300 |
| Apr 4, 2025 | 1,079.00 | 1,088.00 | 1,025.00 | 1,049.00 | 1,049.00 | 412,700 |
| Apr 3, 2025 | 1,144.00 | 1,147.00 | 1,120.00 | 1,131.00 | 1,131.00 | 220,500 |
| Apr 2, 2025 | 1,202.00 | 1,202.00 | 1,174.00 | 1,187.00 | 1,187.00 | 102,200 |
| Apr 1, 2025 | 1,220.00 | 1,220.00 | 1,191.00 | 1,197.00 | 1,197.00 | 80,000 |
| Mar 31, 2025 | 1,211.00 | 1,211.00 | 1,181.00 | 1,203.00 | 1,203.00 | 144,700 |
| Mar 28, 2025 | 1,221.00 | 1,250.00 | 1,220.00 | 1,236.00 | 1,236.00 | 144,700 |
| Mar 27, 2025 | 1,242.00 | 1,263.00 | 1,238.00 | 1,263.00 | 1,263.00 | 295,700 |
| Mar 26, 2025 | 1,244.00 | 1,247.00 | 1,231.00 | 1,247.00 | 1,247.00 | 136,200 |
| Mar 25, 2025 | 1,247.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,235.00 | 95,200 |
| Mar 24, 2025 | 1,263.00 | 1,265.00 | 1,246.00 | 1,247.00 | 1,247.00 | 127,400 |
| Mar 21, 2025 | 1,231.00 | 1,262.00 | 1,231.00 | 1,262.00 | 1,262.00 | 167,500 |
| Mar 19, 2025 | 1,225.00 | 1,235.00 | 1,221.00 | 1,224.00 | 1,224.00 | 84,700 |
| Mar 18, 2025 | 1,205.00 | 1,226.00 | 1,202.00 | 1,223.00 | 1,223.00 | 162,600 |
| Mar 17, 2025 | 1,209.00 | 1,210.00 | 1,198.00 | 1,202.00 | 1,202.00 | 98,500 |
| Mar 14, 2025 | 1,190.00 | 1,206.00 | 1,190.00 | 1,201.00 | 1,201.00 | 129,900 |
| Mar 13, 2025 | 1,198.00 | 1,204.00 | 1,191.00 | 1,193.00 | 1,193.00 | 87,200 |
| Mar 12, 2025 | 1,175.00 | 1,192.00 | 1,175.00 | 1,188.00 | 1,188.00 | 97,600 |
| Mar 11, 2025 | 1,170.00 | 1,180.00 | 1,158.00 | 1,180.00 | 1,180.00 | 136,900 |
| Mar 10, 2025 | 1,206.00 | 1,206.00 | 1,186.00 | 1,186.00 | 1,186.00 | 86,500 |
| Mar 7, 2025 | 1,191.00 | 1,200.00 | 1,179.00 | 1,193.00 | 1,193.00 | 101,800 |
| Mar 6, 2025 | 1,199.00 | 1,211.00 | 1,199.00 | 1,211.00 | 1,211.00 | 73,000 |
| Mar 5, 2025 | 1,183.00 | 1,196.00 | 1,183.00 | 1,186.00 | 1,186.00 | 76,600 |
| Mar 4, 2025 | 1,180.00 | 1,182.00 | 1,169.00 | 1,181.00 | 1,181.00 | 68,000 |
| Mar 3, 2025 | 1,170.00 | 1,180.00 | 1,168.00 | 1,179.00 | 1,179.00 | 69,900 |
| Feb 28, 2025 | 1,179.00 | 1,180.00 | 1,169.00 | 1,170.00 | 1,170.00 | 76,600 |
| Feb 27, 2025 | 1,170.00 | 1,182.00 | 1,169.00 | 1,182.00 | 1,182.00 | 51,900 |
| Feb 26, 2025 | 1,165.00 | 1,172.00 | 1,161.00 | 1,170.00 | 1,170.00 | 120,000 |
| Feb 25, 2025 | 1,177.00 | 1,182.00 | 1,168.00 | 1,168.00 | 1,168.00 | 83,400 |
| Feb 21, 2025 | 1,183.00 | 1,188.00 | 1,172.00 | 1,182.00 | 1,182.00 | 84,200 |
| Feb 20, 2025 | 1,193.00 | 1,195.00 | 1,173.00 | 1,182.00 | 1,182.00 | 133,100 |
| Feb 19, 2025 | 1,205.00 | 1,219.00 | 1,192.00 | 1,193.00 | 1,193.00 | 141,600 |
| Feb 18, 2025 | 1,208.00 | 1,219.00 | 1,198.00 | 1,206.00 | 1,206.00 | 113,300 |
| Feb 17, 2025 | 1,198.00 | 1,208.00 | 1,194.00 | 1,204.00 | 1,204.00 | 117,300 |
| Feb 14, 2025 | 1,183.00 | 1,191.00 | 1,177.00 | 1,191.00 | 1,191.00 | 114,500 |
| Feb 13, 2025 | 1,177.00 | 1,184.00 | 1,170.00 | 1,176.00 | 1,176.00 | 136,500 |
| Feb 12, 2025 | 1,178.00 | 1,180.00 | 1,165.00 | 1,177.00 | 1,177.00 | 118,600 |
| Feb 10, 2025 | 1,171.00 | 1,171.00 | 1,156.00 | 1,169.00 | 1,169.00 | 127,800 |
| Feb 7, 2025 | 1,168.00 | 1,184.00 | 1,160.00 | 1,175.00 | 1,175.00 | 145,700 |
| Feb 6, 2025 | 1,209.00 | 1,220.00 | 1,153.00 | 1,175.00 | 1,175.00 | 367,100 |
| Feb 5, 2025 | 1,218.00 | 1,230.00 | 1,196.00 | 1,202.00 | 1,202.00 | 132,200 |
| Feb 4, 2025 | 1,217.00 | 1,217.00 | 1,195.00 | 1,211.00 | 1,211.00 | 98,400 |
| Feb 3, 2025 | 1,219.00 | 1,220.00 | 1,193.00 | 1,197.00 | 1,197.00 | 165,000 |
| Jan 31, 2025 | 1,210.00 | 1,228.00 | 1,200.00 | 1,222.00 | 1,222.00 | 141,400 |
| Jan 30, 2025 | 1,192.00 | 1,208.00 | 1,181.00 | 1,208.00 | 1,208.00 | 190,600 |
| Jan 29, 2025 | 1,178.00 | 1,190.00 | 1,169.00 | 1,189.00 | 1,189.00 | 116,500 |
| Jan 28, 2025 | 1,161.00 | 1,174.00 | 1,159.00 | 1,173.00 | 1,173.00 | 154,600 |
| Jan 27, 2025 | 1,159.00 | 1,164.00 | 1,154.00 | 1,160.00 | 1,160.00 | 118,500 |
| Jan 24, 2025 | 1,149.00 | 1,159.00 | 1,139.00 | 1,146.00 | 1,146.00 | 114,100 |
| Jan 23, 2025 | 1,150.00 | 1,152.00 | 1,136.00 | 1,150.00 | 1,150.00 | 104,600 |
| Jan 22, 2025 | 1,149.00 | 1,150.00 | 1,136.00 | 1,150.00 | 1,150.00 | 126,000 |
| Jan 21, 2025 | 1,163.00 | 1,167.00 | 1,142.00 | 1,147.00 | 1,147.00 | 127,300 |
| Jan 20, 2025 | 1,166.00 | 1,172.00 | 1,154.00 | 1,159.00 | 1,159.00 | 113,400 |
| Jan 17, 2025 | 1,152.00 | 1,160.00 | 1,134.00 | 1,160.00 | 1,160.00 | 109,200 |
| Jan 16, 2025 | 1,159.00 | 1,163.00 | 1,147.00 | 1,158.00 | 1,158.00 | 117,000 |
| Jan 15, 2025 | 1,140.00 | 1,154.00 | 1,134.00 | 1,154.00 | 1,154.00 | 204,600 |
| Jan 14, 2025 | 1,134.00 | 1,138.00 | 1,122.00 | 1,133.00 | 1,133.00 | 135,000 |
| Jan 10, 2025 | 1,145.00 | 1,145.00 | 1,128.00 | 1,134.00 | 1,134.00 | 119,600 |
| Jan 9, 2025 | 1,162.00 | 1,168.00 | 1,148.00 | 1,148.00 | 1,148.00 | 116,200 |
| Jan 8, 2025 | 1,162.00 | 1,177.00 | 1,161.00 | 1,165.00 | 1,165.00 | 102,300 |
| Jan 7, 2025 | 1,163.00 | 1,170.00 | 1,144.00 | 1,167.00 | 1,167.00 | 119,800 |
| Jan 6, 2025 | 1,170.00 | 1,171.00 | 1,153.00 | 1,159.00 | 1,159.00 | 133,300 |
| Dec 30, 2024 | 1,155.00 | 1,170.00 | 1,155.00 | 1,161.00 | 1,161.00 | 97,100 |
| Dec 27, 2024 | 1,150.00 | 1,160.00 | 1,146.00 | 1,154.00 | 1,154.00 | 111,800 |
| Dec 26, 2024 | 1,141.00 | 1,147.00 | 1,129.00 | 1,143.00 | 1,143.00 | 179,000 |
| Dec 25, 2024 | 1,142.00 | 1,142.00 | 1,127.00 | 1,135.00 | 1,135.00 | 116,400 |
| Dec 24, 2024 | 1,124.00 | 1,144.00 | 1,124.00 | 1,142.00 | 1,142.00 | 88,900 |
| Dec 23, 2024 | 1,098.00 | 1,127.00 | 1,095.00 | 1,122.00 | 1,122.00 | 77,700 |
| Dec 20, 2024 | 1,100.00 | 1,101.00 | 1,088.00 | 1,092.00 | 1,092.00 | 129,100 |
| Dec 19, 2024 | 1,093.00 | 1,109.00 | 1,088.00 | 1,100.00 | 1,100.00 | 118,500 |
| Dec 18, 2024 | 1,101.00 | 1,115.00 | 1,097.00 | 1,103.00 | 1,103.00 | 84,000 |
| Dec 17, 2024 | 1,131.00 | 1,134.00 | 1,109.00 | 1,115.00 | 1,115.00 | 88,600 |
| Dec 16, 2024 | 1,131.00 | 1,139.00 | 1,124.00 | 1,131.00 | 1,131.00 | 85,200 |
| Dec 13, 2024 | 1,131.00 | 1,145.00 | 1,125.00 | 1,132.00 | 1,132.00 | 163,000 |
| Dec 12, 2024 | 1,150.00 | 1,156.00 | 1,145.00 | 1,145.00 | 1,145.00 | 117,200 |
| Dec 11, 2024 | 1,137.00 | 1,146.00 | 1,136.00 | 1,141.00 | 1,141.00 | 71,200 |
| Dec 10, 2024 | 1,159.00 | 1,159.00 | 1,137.00 | 1,137.00 | 1,137.00 | 148,300 |
| Dec 9, 2024 | 1,143.00 | 1,146.00 | 1,123.00 | 1,140.00 | 1,140.00 | 97,600 |
| Dec 6, 2024 | 1,142.00 | 1,146.00 | 1,132.00 | 1,144.00 | 1,144.00 | 137,300 |
| Dec 5, 2024 | 1,119.00 | 1,135.00 | 1,114.00 | 1,129.00 | 1,129.00 | 203,000 |
| Dec 4, 2024 | 1,129.00 | 1,135.00 | 1,111.00 | 1,111.00 | 1,111.00 | 150,800 |
| Dec 3, 2024 | 1,110.00 | 1,120.00 | 1,102.00 | 1,115.00 | 1,115.00 | 175,400 |
| Dec 2, 2024 | 1,095.00 | 1,113.00 | 1,095.00 | 1,113.00 | 1,113.00 | 151,000 |
| Nov 29, 2024 | 1,087.00 | 1,098.00 | 1,078.00 | 1,090.00 | 1,090.00 | 104,600 |
| Nov 28, 2024 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 91,000 |
| Nov 27, 2024 | 1,078.00 | 1,081.00 | 1,058.00 | 1,063.00 | 1,063.00 | 119,200 |
| Nov 26, 2024 | 1,095.00 | 1,098.00 | 1,074.00 | 1,086.00 | 1,086.00 | 111,800 |
| Nov 25, 2024 | 1,081.00 | 1,097.00 | 1,075.00 | 1,088.00 | 1,088.00 | 129,500 |
| Nov 22, 2024 | 1,071.00 | 1,073.00 | 1,063.00 | 1,069.00 | 1,069.00 | 59,500 |
| Nov 21, 2024 | 1,055.00 | 1,071.00 | 1,055.00 | 1,065.00 | 1,065.00 | 94,700 |
| Nov 20, 2024 | 1,082.00 | 1,082.00 | 1,057.00 | 1,060.00 | 1,060.00 | 95,700 |
| Nov 19, 2024 | 1,089.00 | 1,090.00 | 1,076.00 | 1,082.00 | 1,082.00 | 104,700 |
| Nov 18, 2024 | 1,100.00 | 1,100.00 | 1,080.00 | 1,084.00 | 1,084.00 | 114,000 |
| Nov 15, 2024 | 1,096.00 | 1,100.00 | 1,078.00 | 1,092.00 | 1,092.00 | 137,200 |
| Nov 14, 2024 | 1,068.00 | 1,087.00 | 1,057.00 | 1,085.00 | 1,085.00 | 118,100 |
| Nov 13, 2024 | 1,060.00 | 1,069.00 | 1,051.00 | 1,064.00 | 1,064.00 | 127,800 |
| Nov 12, 2024 | 1,064.00 | 1,083.00 | 1,046.00 | 1,064.00 | 1,064.00 | 272,800 |
| Nov 11, 2024 | 1,004.00 | 1,049.00 | 998.00 | 1,044.00 | 1,044.00 | 406,800 |
| Nov 8, 2024 | 998.00 | 1,002.00 | 987.00 | 997.00 | 997.00 | 121,200 |
| Nov 7, 2024 | 999.00 | 1,002.00 | 982.00 | 990.00 | 990.00 | 185,600 |
| Nov 6, 2024 | 949.00 | 974.00 | 948.00 | 974.00 | 974.00 | 167,600 |
| Nov 5, 2024 | 946.00 | 946.00 | 939.00 | 945.00 | 945.00 | 58,500 |
| Nov 1, 2024 | 940.00 | 943.00 | 932.00 | 940.00 | 940.00 | 98,400 |
| Oct 31, 2024 | 941.00 | 948.00 | 937.00 | 941.00 | 941.00 | 113,600 |
| Oct 30, 2024 | 942.00 | 947.00 | 938.00 | 942.00 | 942.00 | 155,000 |
| Oct 29, 2024 | 939.00 | 949.00 | 939.00 | 944.00 | 944.00 | 123,700 |
| Oct 28, 2024 | 930.00 | 946.00 | 923.00 | 941.00 | 941.00 | 123,400 |
| Oct 25, 2024 | 924.00 | 935.00 | 911.00 | 931.00 | 931.00 | 178,000 |
| Oct 24, 2024 | 922.00 | 927.00 | 917.00 | 924.00 | 924.00 | 113,900 |
| Oct 23, 2024 | 933.00 | 936.00 | 926.00 | 926.00 | 926.00 | 103,700 |
| Oct 22, 2024 | 947.00 | 947.00 | 929.00 | 934.00 | 934.00 | 170,400 |
| Oct 21, 2024 | 958.00 | 958.00 | 948.00 | 948.00 | 948.00 | 72,400 |
| Oct 18, 2024 | 955.00 | 963.00 | 952.00 | 958.00 | 958.00 | 61,000 |
| Oct 17, 2024 | 952.00 | 961.00 | 947.00 | 953.00 | 953.00 | 98,400 |
| Oct 16, 2024 | 952.00 | 961.00 | 944.00 | 952.00 | 952.00 | 118,400 |
| Oct 15, 2024 | 965.00 | 966.00 | 959.00 | 960.00 | 960.00 | 86,600 |
| Oct 11, 2024 | 959.00 | 963.00 | 956.00 | 958.00 | 958.00 | 72,900 |
| Oct 10, 2024 | 954.00 | 957.00 | 950.00 | 955.00 | 955.00 | 67,900 |
| Oct 9, 2024 | 961.00 | 962.00 | 945.00 | 945.00 | 945.00 | 145,900 |
| Oct 8, 2024 | 975.00 | 975.00 | 954.00 | 955.00 | 955.00 | 118,400 |
| Oct 7, 2024 | 979.00 | 992.00 | 976.00 | 980.00 | 980.00 | 153,200 |
| Oct 4, 2024 | 959.00 | 969.00 | 956.00 | 965.00 | 965.00 | 110,600 |
| Oct 3, 2024 | 957.00 | 960.00 | 950.00 | 956.00 | 956.00 | 117,300 |
| Oct 2, 2024 | 950.00 | 956.00 | 939.00 | 949.00 | 949.00 | 233,600 |
| Oct 1, 2024 | 962.00 | 965.00 | 952.00 | 960.00 | 960.00 | 159,300 |
| Sep 30, 2024 | 965.00 | 974.00 | 954.00 | 963.00 | 963.00 | 124,500 |
| Sep 27, 2024 | 972.00 | 974.00 | 963.00 | 970.00 | 970.00 | 115,900 |
| Sep 26, 2024 | 971.00 | 988.00 | 968.00 | 987.00 | 987.00 | 164,600 |
| Sep 25, 2024 | 971.00 | 971.00 | 958.00 | 966.00 | 966.00 | 92,100 |
| Sep 24, 2024 | 982.00 | 982.00 | 968.00 | 969.00 | 969.00 | 127,200 |
| Sep 20, 2024 | 989.00 | 989.00 | 973.00 | 973.00 | 973.00 | 131,700 |
| Sep 19, 2024 | 977.00 | 988.00 | 976.00 | 980.00 | 980.00 | 75,500 |
| Sep 18, 2024 | 973.00 | 977.00 | 966.00 | 972.00 | 972.00 | 69,700 |
| Sep 17, 2024 | 965.00 | 973.00 | 951.00 | 967.00 | 967.00 | 88,500 |
| Sep 13, 2024 | 968.00 | 976.00 | 963.00 | 964.00 | 964.00 | 106,300 |
| Sep 12, 2024 | 974.00 | 984.00 | 964.00 | 972.00 | 972.00 | 99,600 |
| Sep 11, 2024 | 985.00 | 985.00 | 953.00 | 955.00 | 955.00 | 215,100 |
| Sep 10, 2024 | 991.00 | 1,001.00 | 988.00 | 988.00 | 988.00 | 81,100 |
| Sep 9, 2024 | 988.00 | 995.00 | 972.00 | 993.00 | 993.00 | 145,300 |
| Sep 6, 2024 | 1,008.00 | 1,011.00 | 999.00 | 1,003.00 | 1,003.00 | 62,900 |
| Sep 5, 2024 | 998.00 | 1,020.00 | 986.00 | 1,002.00 | 1,002.00 | 123,000 |
| Sep 4, 2024 | 1,025.00 | 1,031.00 | 1,005.00 | 1,005.00 | 1,005.00 | 131,100 |
| Sep 3, 2024 | 1,033.00 | 1,053.00 | 1,033.00 | 1,049.00 | 1,049.00 | 115,800 |
| Sep 2, 2024 | 1,025.00 | 1,032.00 | 1,013.00 | 1,025.00 | 1,025.00 | 104,300 |
| Aug 30, 2024 | 1,011.00 | 1,017.00 | 1,010.00 | 1,013.00 | 1,013.00 | 62,200 |
| Aug 29, 2024 | 1,015.00 | 1,017.00 | 1,008.00 | 1,009.00 | 1,009.00 | 72,300 |
| Aug 28, 2024 | 1,009.00 | 1,021.00 | 1,007.00 | 1,021.00 | 1,021.00 | 44,800 |
| Aug 27, 2024 | 1,012.00 | 1,022.00 | 1,005.00 | 1,014.00 | 1,014.00 | 91,600 |
| Aug 26, 2024 | 1,028.00 | 1,028.00 | 1,011.00 | 1,011.00 | 1,011.00 | 73,300 |
| Aug 23, 2024 | 1,025.00 | 1,035.00 | 1,025.00 | 1,028.00 | 1,028.00 | 31,500 |
| Aug 22, 2024 | 1,039.00 | 1,042.00 | 1,022.00 | 1,029.00 | 1,029.00 | 62,800 |
| Aug 21, 2024 | 1,040.00 | 1,042.00 | 1,032.00 | 1,036.00 | 1,036.00 | 52,700 |
| Aug 20, 2024 | 1,059.00 | 1,059.00 | 1,042.00 | 1,045.00 | 1,045.00 | 54,400 |
| Aug 19, 2024 | 1,052.00 | 1,060.00 | 1,043.00 | 1,047.00 | 1,047.00 | 64,900 |
| Aug 16, 2024 | 1,066.00 | 1,074.00 | 1,056.00 | 1,057.00 | 1,057.00 | 102,300 |
| Aug 15, 2024 | 1,053.00 | 1,060.00 | 1,039.00 | 1,049.00 | 1,049.00 | 95,000 |
| Aug 14, 2024 | 1,045.00 | 1,064.00 | 1,035.00 | 1,046.00 | 1,046.00 | 80,200 |
| Aug 13, 2024 | 1,034.00 | 1,042.00 | 1,024.00 | 1,042.00 | 1,042.00 | 67,800 |
| Aug 9, 2024 | 1,033.00 | 1,033.00 | 1,000.00 | 1,019.00 | 1,019.00 | 106,100 |
| Aug 8, 2024 | 1,007.00 | 1,029.00 | 998.00 | 999.00 | 999.00 | 107,400 |
| Aug 7, 2024 | 1,005.00 | 1,048.00 | 1,005.00 | 1,034.00 | 1,034.00 | 92,600 |
| Aug 6, 2024 | 1,008.00 | 1,040.00 | 981.00 | 1,013.00 | 1,013.00 | 176,400 |
| Aug 5, 2024 | 995.00 | 1,021.00 | 907.00 | 918.00 | 918.00 | 269,800 |
| Aug 2, 2024 | 1,131.00 | 1,134.00 | 1,085.00 | 1,086.00 | 1,086.00 | 211,900 |
| Aug 1, 2024 | 1,190.00 | 1,202.00 | 1,163.00 | 1,178.00 | 1,178.00 | 100,900 |
| Jul 31, 2024 | 1,137.00 | 1,188.00 | 1,133.00 | 1,188.00 | 1,188.00 | 75,500 |
| Jul 30, 2024 | 1,143.00 | 1,143.00 | 1,127.00 | 1,134.00 | 1,134.00 | 42,800 |
| Jul 29, 2024 | 1,134.00 | 1,146.00 | 1,125.00 | 1,146.00 | 1,146.00 | 44,900 |
| Jul 26, 2024 | 1,120.00 | 1,127.00 | 1,114.00 | 1,121.00 | 1,121.00 | 48,500 |
| Jul 25, 2024 | 1,120.00 | 1,131.00 | 1,117.00 | 1,127.00 | 1,127.00 | 79,600 |
| Jul 24, 2024 | 1,154.00 | 1,158.00 | 1,128.00 | 1,133.00 | 1,133.00 | 84,300 |
| Jul 23, 2024 | 1,155.00 | 1,169.00 | 1,153.00 | 1,156.00 | 1,156.00 | 58,100 |
| Jul 22, 2024 | 1,188.00 | 1,188.00 | 1,144.00 | 1,146.00 | 1,146.00 | 91,100 |
| Jul 19, 2024 | 1,187.00 | 1,193.00 | 1,180.00 | 1,188.00 | 1,188.00 | 52,500 |
| Jul 18, 2024 | 1,175.00 | 1,192.00 | 1,171.00 | 1,178.00 | 1,178.00 | 51,100 |
| Jul 17, 2024 | 1,194.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,180.00 | 36,100 |
| Jul 16, 2024 | 1,187.00 | 1,197.00 | 1,177.00 | 1,177.00 | 1,177.00 | 66,000 |
| Jul 12, 2024 | 1,158.00 | 1,174.00 | 1,152.00 | 1,168.00 | 1,168.00 | 79,300 |
| Jul 11, 2024 | 1,151.00 | 1,168.00 | 1,151.00 | 1,162.00 | 1,162.00 | 50,700 |
| Jul 10, 2024 | 1,155.00 | 1,166.00 | 1,141.00 | 1,149.00 | 1,149.00 | 81,300 |
| Jul 9, 2024 | 1,167.00 | 1,177.00 | 1,153.00 | 1,154.00 | 1,154.00 | 63,000 |
| Jul 8, 2024 | 1,193.00 | 1,194.00 | 1,161.00 | 1,162.00 | 1,162.00 | 68,300 |
| Jul 5, 2024 | 1,226.00 | 1,226.00 | 1,193.00 | 1,193.00 | 1,193.00 | 56,100 |
| Jul 4, 2024 | 1,206.00 | 1,227.00 | 1,206.00 | 1,227.00 | 1,227.00 | 86,000 |
| Jul 3, 2024 | 1,211.00 | 1,216.00 | 1,198.00 | 1,205.00 | 1,205.00 | 79,200 |
| Jul 2, 2024 | 1,217.00 | 1,227.00 | 1,203.00 | 1,211.00 | 1,211.00 | 118,500 |
| Jul 1, 2024 | 1,221.00 | 1,228.00 | 1,200.00 | 1,207.00 | 1,207.00 | 92,100 |
| Jun 28, 2024 | 1,200.00 | 1,224.00 | 1,200.00 | 1,219.00 | 1,219.00 | 140,100 |
| Jun 27, 2024 | 1,184.00 | 1,199.00 | 1,181.00 | 1,199.00 | 1,199.00 | 77,000 |
| Jun 26, 2024 | 1,177.00 | 1,185.00 | 1,170.00 | 1,179.00 | 1,179.00 | 58,200 |
| Jun 25, 2024 | 1,155.00 | 1,189.00 | 1,139.00 | 1,176.00 | 1,176.00 | 104,400 |
| Jun 24, 2024 | 1,151.00 | 1,157.00 | 1,132.00 | 1,144.00 | 1,144.00 | 84,500 |
| Jun 21, 2024 | 1,150.00 | 1,158.00 | 1,136.00 | 1,143.00 | 1,143.00 | 138,400 |
| Jun 20, 2024 | 1,126.00 | 1,148.00 | 1,124.00 | 1,137.00 | 1,137.00 | 77,800 |
| Jun 19, 2024 | 1,111.00 | 1,131.00 | 1,111.00 | 1,126.00 | 1,126.00 | 52,000 |
| Jun 18, 2024 | 1,114.00 | 1,117.00 | 1,102.00 | 1,110.00 | 1,110.00 | 38,000 |
| Jun 17, 2024 | 1,102.00 | 1,110.00 | 1,088.00 | 1,099.00 | 1,099.00 | 58,500 |
| Jun 14, 2024 | 1,080.00 | 1,108.00 | 1,078.00 | 1,101.00 | 1,101.00 | 129,500 |
| Jun 13, 2024 | 1,133.00 | 1,133.00 | 1,101.00 | 1,101.00 | 1,101.00 | 74,700 |
| Jun 12, 2024 | 1,138.00 | 1,140.00 | 1,126.00 | 1,129.00 | 1,129.00 | 43,000 |
| Jun 11, 2024 | 1,142.00 | 1,147.00 | 1,129.00 | 1,129.00 | 1,129.00 | 40,600 |
| Jun 10, 2024 | 1,147.00 | 1,157.00 | 1,138.00 | 1,141.00 | 1,141.00 | 62,400 |
| Jun 7, 2024 | 1,138.00 | 1,160.00 | 1,138.00 | 1,142.00 | 1,142.00 | 32,400 |
| Jun 6, 2024 | 1,134.00 | 1,155.00 | 1,133.00 | 1,142.00 | 1,142.00 | 49,100 |
| Jun 5, 2024 | 1,147.00 | 1,148.00 | 1,134.00 | 1,138.00 | 1,138.00 | 85,200 |
| Jun 4, 2024 | 1,193.00 | 1,194.00 | 1,159.00 | 1,159.00 | 1,159.00 | 88,500 |
| Jun 3, 2024 | 1,193.00 | 1,210.00 | 1,187.00 | 1,196.00 | 1,196.00 | 131,400 |
| May 31, 2024 | 1,153.00 | 1,187.00 | 1,153.00 | 1,184.00 | 1,184.00 | 134,700 |
| May 30, 2024 | 1,110.00 | 1,142.00 | 1,097.00 | 1,135.00 | 1,135.00 | 100,900 |
| May 29, 2024 | 1,111.00 | 1,137.00 | 1,107.00 | 1,119.00 | 1,119.00 | 125,900 |
| May 28, 2024 | 1,093.00 | 1,108.00 | 1,089.00 | 1,102.00 | 1,102.00 | 55,300 |
| May 27, 2024 | 1,089.00 | 1,095.00 | 1,086.00 | 1,092.00 | 1,092.00 | 66,700 |
| May 24, 2024 | 1,076.00 | 1,096.00 | 1,073.00 | 1,089.00 | 1,089.00 | 44,900 |
| May 23, 2024 | 1,086.00 | 1,092.00 | 1,073.00 | 1,092.00 | 1,092.00 | 57,500 |
| May 22, 2024 | 1,090.00 | 1,099.00 | 1,084.00 | 1,087.00 | 1,087.00 | 55,400 |
| May 21, 2024 | 1,100.00 | 1,105.00 | 1,086.00 | 1,094.00 | 1,094.00 | 61,400 |
| May 20, 2024 | 1,087.00 | 1,108.00 | 1,084.00 | 1,106.00 | 1,106.00 | 96,300 |
| May 17, 2024 | 1,061.00 | 1,084.00 | 1,057.00 | 1,080.00 | 1,080.00 | 65,000 |
| May 16, 2024 | 1,090.00 | 1,090.00 | 1,064.00 | 1,069.00 | 1,069.00 | 132,100 |
| May 15, 2024 | 1,112.00 | 1,115.00 | 1,098.00 | 1,098.00 | 1,098.00 | 78,400 |
| May 14, 2024 | 1,132.00 | 1,132.00 | 1,111.00 | 1,112.00 | 1,112.00 | 46,700 |
| May 13, 2024 | 1,128.00 | 1,138.00 | 1,116.00 | 1,126.00 | 1,126.00 | 67,900 |
| May 10, 2024 | 1,112.00 | 1,140.00 | 1,101.00 | 1,125.00 | 1,125.00 | 80,000 |
| May 9, 2024 | 1,096.00 | 1,113.00 | 1,096.00 | 1,112.00 | 1,112.00 | 46,100 |
| May 8, 2024 | 1,101.00 | 1,103.00 | 1,092.00 | 1,096.00 | 1,096.00 | 39,000 |
| May 7, 2024 | 1,117.00 | 1,120.00 | 1,098.00 | 1,101.00 | 1,101.00 | 51,900 |
| May 2, 2024 | 1,126.00 | 1,126.00 | 1,113.00 | 1,117.00 | 1,117.00 | 47,300 |
| May 1, 2024 | 1,130.00 | 1,132.00 | 1,115.00 | 1,119.00 | 1,119.00 | 67,900 |
| Apr 30, 2024 | 1,143.00 | 1,145.00 | 1,126.00 | 1,138.00 | 1,138.00 | 60,500 |
| Apr 26, 2024 | 1,135.00 | 1,152.00 | 1,128.00 | 1,141.00 | 1,141.00 | 53,500 |
| Apr 25, 2024 | 1,131.00 | 1,151.00 | 1,131.00 | 1,135.00 | 1,135.00 | 68,500 |
| Apr 24, 2024 | 1,146.00 | 1,154.00 | 1,136.00 | 1,154.00 | 1,154.00 | 64,900 |
| Apr 23, 2024 | 1,139.00 | 1,144.00 | 1,129.00 | 1,139.00 | 1,139.00 | 36,700 |
| Apr 22, 2024 | 1,116.00 | 1,126.00 | 1,105.00 | 1,125.00 | 1,125.00 | 70,900 |
| Apr 19, 2024 | 1,118.00 | 1,122.00 | 1,088.00 | 1,100.00 | 1,100.00 | 84,100 |
| Apr 18, 2024 | 1,100.00 | 1,122.00 | 1,099.00 | 1,120.00 | 1,120.00 | 45,100 |
| Apr 17, 2024 | 1,131.00 | 1,131.00 | 1,098.00 | 1,100.00 | 1,100.00 | 52,600 |
| Apr 16, 2024 | 1,150.00 | 1,164.00 | 1,120.00 | 1,120.00 | 1,120.00 | 82,800 |
| Apr 15, 2024 | 1,132.00 | 1,153.00 | 1,123.00 | 1,151.00 | 1,151.00 | 60,000 |
| Apr 12, 2024 | 1,145.00 | 1,150.00 | 1,136.00 | 1,140.00 | 1,140.00 | 42,900 |
| Apr 11, 2024 | 1,130.00 | 1,146.00 | 1,123.00 | 1,142.00 | 1,142.00 | 44,300 |
Related Tickers
8392.T The Oita Bank, Ltd.
2,871.00
-6.02%
8337.T The Chiba Kogyo Bank, Ltd.
1,040.00
-7.56%
8344.T The Yamagata Bank, Ltd.
1,140.00
-5.40%
8386.T The Hyakujushi Bank, Ltd.
2,850.00
-5.00%
8544.T The Keiyo Bank, Ltd.
714.00
-6.43%
8331.T The Chiba Bank, Ltd.
1,113.00
-7.06%
8360.T The Yamanashi Chuo Bank,Ltd.
1,656.00
-7.64%
8336.T The Musashino Bank, Ltd.
2,671.00
-5.93%
FINN First National of Nebraska, Inc.
12,000.00
0.00%
DBSDF DBS Group Holdings Ltd
29.38
-0.24%