1,019.00
+22.60
+(2.27%)
At close: January 31 at 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 31, 2025 | 996.40 | 1,024.50 | 989.50 | 1,019.00 | 1,019.00 | 18,786,700 |
| Jan 30, 2025 | 996.00 | 1,000.00 | 990.60 | 996.40 | 996.40 | 8,244,600 |
| Jan 29, 2025 | 989.80 | 1,000.00 | 985.10 | 996.90 | 996.90 | 11,197,400 |
| Jan 28, 2025 | 974.60 | 990.90 | 972.00 | 976.60 | 976.60 | 11,295,400 |
| Jan 27, 2025 | 987.80 | 995.80 | 982.40 | 986.00 | 986.00 | 10,011,400 |
| Jan 24, 2025 | 974.90 | 983.80 | 968.50 | 974.10 | 974.10 | 11,317,900 |
| Jan 23, 2025 | 970.00 | 972.60 | 961.00 | 963.00 | 963.00 | 10,646,200 |
| Jan 22, 2025 | 973.00 | 979.30 | 965.70 | 965.70 | 965.70 | 14,044,100 |
| Jan 21, 2025 | 953.00 | 956.00 | 940.50 | 951.70 | 951.70 | 9,906,200 |
| Jan 20, 2025 | 938.00 | 949.90 | 935.40 | 949.90 | 949.90 | 10,294,500 |
| Jan 17, 2025 | 912.00 | 934.60 | 906.10 | 932.00 | 932.00 | 9,890,000 |
| Jan 16, 2025 | 908.90 | 924.40 | 905.20 | 916.90 | 916.90 | 12,838,000 |
| Jan 15, 2025 | 897.20 | 902.90 | 885.30 | 887.90 | 887.90 | 7,065,100 |
| Jan 14, 2025 | 899.50 | 901.50 | 887.60 | 892.00 | 892.00 | 10,494,900 |
| Jan 10, 2025 | 905.00 | 906.80 | 894.60 | 899.10 | 899.10 | 9,278,300 |
| Jan 9, 2025 | 916.00 | 919.30 | 908.00 | 909.60 | 909.60 | 8,892,000 |
| Jan 8, 2025 | 925.00 | 926.40 | 908.30 | 912.80 | 912.80 | 11,636,000 |
| Jan 7, 2025 | 925.00 | 944.60 | 916.80 | 928.50 | 928.50 | 10,686,200 |
| Jan 6, 2025 | 933.70 | 938.50 | 906.60 | 919.10 | 919.10 | 11,274,800 |
| Dec 30, 2024 | 936.00 | 949.30 | 928.10 | 931.30 | 931.30 | 6,560,700 |
| Dec 27, 2024 | 925.00 | 937.20 | 924.20 | 936.00 | 936.00 | 8,165,000 |
| Dec 26, 2024 | 912.00 | 924.70 | 910.30 | 923.40 | 923.40 | 8,510,200 |
| Dec 25, 2024 | 916.40 | 916.40 | 901.00 | 911.90 | 911.90 | 5,806,100 |
| Dec 24, 2024 | 901.40 | 907.90 | 900.30 | 907.90 | 907.90 | 4,853,600 |
| Dec 23, 2024 | 905.50 | 905.60 | 898.00 | 902.80 | 902.80 | 4,864,900 |
| Dec 20, 2024 | 904.50 | 911.30 | 893.30 | 893.30 | 893.30 | 19,758,800 |
| Dec 19, 2024 | 887.60 | 905.40 | 881.30 | 896.20 | 896.20 | 9,609,100 |
| Dec 18, 2024 | 895.00 | 911.20 | 892.60 | 904.00 | 904.00 | 10,382,400 |
| Dec 17, 2024 | 910.00 | 915.30 | 891.10 | 891.70 | 891.70 | 9,604,400 |
| Dec 16, 2024 | 915.00 | 921.60 | 910.00 | 914.30 | 914.30 | 5,564,100 |
| Dec 13, 2024 | 907.60 | 920.80 | 906.00 | 914.80 | 914.80 | 8,623,500 |
| Dec 12, 2024 | 935.20 | 935.70 | 922.60 | 922.60 | 922.60 | 8,648,600 |
| Dec 11, 2024 | 930.00 | 931.70 | 913.90 | 924.00 | 924.00 | 7,063,800 |
| Dec 10, 2024 | 926.60 | 931.70 | 918.40 | 923.00 | 923.00 | 7,613,500 |
| Dec 9, 2024 | 924.90 | 924.90 | 908.80 | 921.00 | 921.00 | 8,757,700 |
| Dec 6, 2024 | 935.00 | 936.10 | 913.80 | 923.60 | 923.60 | 8,017,700 |
| Dec 5, 2024 | 932.00 | 934.90 | 923.00 | 933.40 | 933.40 | 8,837,700 |
| Dec 4, 2024 | 935.10 | 938.50 | 923.30 | 924.90 | 924.90 | 8,885,600 |
| Dec 3, 2024 | 928.60 | 941.50 | 923.50 | 935.60 | 935.60 | 12,699,900 |
| Dec 2, 2024 | 908.00 | 927.80 | 905.00 | 921.40 | 921.40 | 10,957,000 |
| Nov 29, 2024 | 893.90 | 902.30 | 890.30 | 901.40 | 901.40 | 11,570,800 |
| Nov 28, 2024 | 891.00 | 909.20 | 889.80 | 902.80 | 902.80 | 10,343,800 |
| Nov 27, 2024 | 910.60 | 914.70 | 896.20 | 900.00 | 900.00 | 10,657,900 |
| Nov 26, 2024 | 924.80 | 928.00 | 908.40 | 922.30 | 922.30 | 9,927,700 |
| Nov 25, 2024 | 933.00 | 946.60 | 928.00 | 933.70 | 933.70 | 17,135,200 |
| Nov 22, 2024 | 938.10 | 938.10 | 924.00 | 930.00 | 930.00 | 8,614,900 |
| Nov 21, 2024 | 935.00 | 937.80 | 928.50 | 928.60 | 928.60 | 8,742,200 |
| Nov 20, 2024 | 946.00 | 946.60 | 931.40 | 932.90 | 932.90 | 9,947,800 |
| Nov 19, 2024 | 929.40 | 942.40 | 923.50 | 939.80 | 939.80 | 13,049,600 |
| Nov 18, 2024 | 913.30 | 930.00 | 911.30 | 925.10 | 925.10 | 12,277,800 |
| Nov 15, 2024 | 919.90 | 920.40 | 907.70 | 915.70 | 915.70 | 12,609,300 |
| Nov 14, 2024 | 906.00 | 918.20 | 901.60 | 904.90 | 904.90 | 11,182,800 |
| Nov 13, 2024 | 918.50 | 924.90 | 892.80 | 900.00 | 900.00 | 15,233,600 |
| Nov 12, 2024 | 907.00 | 936.00 | 906.60 | 919.80 | 919.80 | 19,540,500 |
| Nov 11, 2024 | 900.00 | 906.60 | 891.10 | 906.30 | 906.30 | 11,841,600 |
| Nov 8, 2024 | 900.00 | 910.00 | 897.50 | 907.80 | 907.80 | 20,376,900 |
| Nov 7, 2024 | 897.00 | 900.00 | 877.80 | 886.20 | 886.20 | 18,248,600 |
| Nov 6, 2024 | 860.00 | 871.30 | 841.00 | 871.30 | 871.30 | 20,831,400 |
| Nov 5, 2024 | 807.60 | 861.30 | 805.00 | 860.10 | 860.10 | 28,855,500 |
| Nov 1, 2024 | 780.00 | 785.10 | 772.70 | 777.60 | 777.60 | 12,687,400 |
| Oct 31, 2024 | 794.00 | 804.80 | 790.10 | 799.20 | 799.20 | 15,673,800 |
| Oct 30, 2024 | 801.90 | 808.30 | 790.50 | 800.90 | 800.90 | 19,780,500 |
| Oct 29, 2024 | 792.40 | 803.40 | 789.50 | 802.50 | 802.50 | 9,791,000 |
| Oct 28, 2024 | 759.00 | 788.50 | 757.90 | 783.70 | 783.70 | 10,336,500 |
| Oct 25, 2024 | 774.60 | 775.90 | 761.90 | 768.70 | 768.70 | 10,084,400 |
| Oct 24, 2024 | 762.50 | 778.20 | 760.10 | 772.80 | 772.80 | 9,209,400 |
| Oct 23, 2024 | 780.00 | 782.10 | 771.20 | 776.70 | 776.70 | 7,659,800 |
| Oct 22, 2024 | 785.20 | 789.20 | 772.30 | 780.90 | 780.90 | 9,594,400 |
| Oct 21, 2024 | 797.70 | 798.50 | 786.70 | 792.00 | 792.00 | 9,558,600 |
| Oct 18, 2024 | 808.00 | 808.50 | 794.30 | 800.20 | 800.20 | 9,725,100 |
| Oct 17, 2024 | 795.80 | 807.40 | 792.10 | 806.30 | 806.30 | 10,381,800 |
| Oct 16, 2024 | 786.00 | 800.70 | 780.50 | 790.80 | 790.80 | 9,992,000 |
| Oct 15, 2024 | 802.60 | 807.80 | 797.10 | 798.60 | 798.60 | 11,118,100 |
| Oct 11, 2024 | 796.10 | 801.00 | 784.10 | 790.00 | 790.00 | 9,856,800 |
| Oct 10, 2024 | 802.00 | 802.00 | 790.40 | 793.20 | 793.20 | 7,673,200 |
| Oct 9, 2024 | 804.30 | 804.30 | 781.70 | 791.00 | 791.00 | 10,404,700 |
| Oct 8, 2024 | 812.00 | 820.00 | 793.20 | 794.70 | 794.70 | 13,791,300 |
| Oct 7, 2024 | 809.10 | 825.80 | 809.00 | 823.30 | 823.30 | 19,036,200 |
| Oct 4, 2024 | 780.80 | 786.90 | 775.10 | 779.10 | 779.10 | 8,252,900 |
| Oct 3, 2024 | 790.40 | 791.40 | 772.80 | 779.60 | 779.60 | 10,626,700 |
| Oct 2, 2024 | 755.00 | 771.40 | 754.40 | 760.40 | 760.40 | 11,548,200 |
| Oct 1, 2024 | 758.00 | 773.80 | 750.80 | 770.00 | 770.00 | 12,759,900 |
| Sep 30, 2024 | 749.00 | 768.10 | 741.30 | 743.00 | 743.00 | 34,877,000 |
| Sep 27, 2024 | 23.00 Dividend | |||||
| Sep 27, 2024 | 799.80 | 810.50 | 777.00 | 808.10 | 808.10 | 17,496,900 |
| Sep 26, 2024 | 782.30 | 799.10 | 777.10 | 799.10 | 776.10 | 13,746,300 |
| Sep 25, 2024 | 785.20 | 789.60 | 760.60 | 773.00 | 750.75 | 15,090,200 |
| Sep 24, 2024 | 798.00 | 801.60 | 783.10 | 784.50 | 761.92 | 12,589,300 |
| Sep 20, 2024 | 788.90 | 794.60 | 782.00 | 788.10 | 765.42 | 13,458,000 |
| Sep 19, 2024 | 784.00 | 787.00 | 769.30 | 774.90 | 752.60 | 11,285,100 |
| Sep 18, 2024 | 757.90 | 761.90 | 742.00 | 754.00 | 732.30 | 12,775,600 |
| Sep 17, 2024 | 768.70 | 773.90 | 727.50 | 743.40 | 722.00 | 14,378,600 |
| Sep 13, 2024 | 766.70 | 768.00 | 757.20 | 763.30 | 741.33 | 9,858,700 |
| Sep 12, 2024 | 770.00 | 771.80 | 754.20 | 768.40 | 746.28 | 13,693,100 |
| Sep 11, 2024 | 760.50 | 763.50 | 736.70 | 749.40 | 727.83 | 15,965,400 |
| Sep 10, 2024 | 790.00 | 795.00 | 778.10 | 778.40 | 756.00 | 11,924,300 |
| Sep 9, 2024 | 770.00 | 788.40 | 763.00 | 787.00 | 764.35 | 13,114,100 |
| Sep 6, 2024 | 811.00 | 817.10 | 793.10 | 801.90 | 778.82 | 10,037,500 |
| Sep 5, 2024 | 791.00 | 829.70 | 790.00 | 817.80 | 794.26 | 14,552,000 |
| Sep 4, 2024 | 828.00 | 838.30 | 809.40 | 810.90 | 787.56 | 17,222,200 |
| Sep 3, 2024 | 852.30 | 866.60 | 848.00 | 864.50 | 839.62 | 7,863,800 |
| Sep 2, 2024 | 859.20 | 862.00 | 845.00 | 852.30 | 827.77 | 8,707,000 |
| Aug 30, 2024 | 835.00 | 848.70 | 832.40 | 848.30 | 823.88 | 11,461,300 |
| Aug 29, 2024 | 835.80 | 842.00 | 827.20 | 836.80 | 812.71 | 7,511,500 |
| Aug 28, 2024 | 836.00 | 836.80 | 824.20 | 836.80 | 812.71 | 6,256,400 |
| Aug 27, 2024 | 836.00 | 838.60 | 823.60 | 833.80 | 809.80 | 5,795,500 |
| Aug 26, 2024 | 845.00 | 845.00 | 825.00 | 832.80 | 808.83 | 7,525,200 |
| Aug 23, 2024 | 840.00 | 846.30 | 829.70 | 846.30 | 821.94 | 9,339,400 |
| Aug 22, 2024 | 839.60 | 843.40 | 824.00 | 834.60 | 810.58 | 10,331,900 |
| Aug 21, 2024 | 835.00 | 847.20 | 833.00 | 847.20 | 822.82 | 8,301,700 |
| Aug 20, 2024 | 851.90 | 853.00 | 835.00 | 849.90 | 825.44 | 7,581,400 |
| Aug 19, 2024 | 848.00 | 858.10 | 832.50 | 836.90 | 812.81 | 9,637,900 |
| Aug 16, 2024 | 847.30 | 855.60 | 840.50 | 854.10 | 829.52 | 14,242,800 |
| Aug 15, 2024 | 804.70 | 831.00 | 799.90 | 817.30 | 793.78 | 14,208,500 |
| Aug 14, 2024 | 789.00 | 806.30 | 783.00 | 792.10 | 769.30 | 13,902,400 |
| Aug 13, 2024 | 761.10 | 785.00 | 754.50 | 784.30 | 761.73 | 13,932,500 |
| Aug 9, 2024 | 759.60 | 761.60 | 722.00 | 739.80 | 718.51 | 13,956,000 |
| Aug 8, 2024 | 728.80 | 745.00 | 717.00 | 724.90 | 704.04 | 17,610,600 |
| Aug 7, 2024 | 695.00 | 775.90 | 695.00 | 749.50 | 727.93 | 26,491,400 |
| Aug 6, 2024 | 721.80 | 734.70 | 693.30 | 730.10 | 709.09 | 28,665,200 |
| Aug 5, 2024 | 666.80 | 720.00 | 656.80 | 656.80 | 637.90 | 30,425,900 |
| Aug 2, 2024 | 850.00 | 852.80 | 802.10 | 806.80 | 783.58 | 31,707,900 |
| Aug 1, 2024 | 940.00 | 940.00 | 895.10 | 904.40 | 878.37 | 18,587,100 |
| Jul 31, 2024 | 910.00 | 949.30 | 882.80 | 940.10 | 913.04 | 31,811,300 |
| Jul 30, 2024 | 897.50 | 916.90 | 892.20 | 908.90 | 882.74 | 12,249,500 |
| Jul 29, 2024 | 893.00 | 913.30 | 888.20 | 910.70 | 884.49 | 10,823,400 |
| Jul 26, 2024 | 884.00 | 895.00 | 870.20 | 880.30 | 854.96 | 12,553,100 |
| Jul 25, 2024 | 902.00 | 904.90 | 885.40 | 886.90 | 861.37 | 17,693,800 |
| Jul 24, 2024 | 952.00 | 959.00 | 931.80 | 932.00 | 905.17 | 8,111,200 |
| Jul 23, 2024 | 964.80 | 969.30 | 958.10 | 962.50 | 934.80 | 5,253,800 |
| Jul 22, 2024 | 970.00 | 972.10 | 951.10 | 953.40 | 925.96 | 6,415,700 |
| Jul 19, 2024 | 971.80 | 974.80 | 962.30 | 971.50 | 943.54 | 7,767,100 |
| Jul 18, 2024 | 972.50 | 993.00 | 969.50 | 975.60 | 947.52 | 8,926,700 |
| Jul 17, 2024 | 1,000.00 | 1,021.00 | 989.30 | 996.00 | 967.33 | 20,173,400 |
| Jul 16, 2024 | 956.50 | 989.70 | 956.20 | 988.60 | 960.15 | 16,623,300 |
| Jul 12, 2024 | 951.40 | 959.90 | 947.50 | 953.70 | 926.25 | 8,176,900 |
| Jul 11, 2024 | 980.00 | 983.70 | 963.60 | 965.20 | 937.42 | 10,358,200 |
| Jul 10, 2024 | 959.60 | 979.00 | 951.70 | 971.30 | 943.34 | 13,537,800 |
| Jul 9, 2024 | 952.00 | 960.00 | 938.30 | 954.20 | 926.74 | 10,583,800 |
| Jul 8, 2024 | 959.50 | 966.80 | 954.00 | 954.90 | 927.42 | 7,484,200 |
| Jul 5, 2024 | 962.40 | 971.00 | 953.00 | 959.00 | 931.40 | 9,220,300 |
| Jul 4, 2024 | 968.40 | 972.80 | 961.80 | 966.00 | 938.20 | 8,681,600 |
| Jul 3, 2024 | 969.00 | 979.40 | 956.10 | 968.30 | 940.43 | 16,621,300 |
| Jul 2, 2024 | 942.00 | 964.40 | 939.40 | 962.10 | 934.41 | 18,052,900 |
| Jul 1, 2024 | 926.00 | 940.30 | 925.60 | 937.00 | 910.03 | 10,857,300 |
| Jun 28, 2024 | 923.20 | 932.00 | 920.30 | 922.00 | 895.46 | 12,664,000 |
| Jun 27, 2024 | 930.00 | 937.30 | 912.40 | 914.00 | 887.69 | 15,653,500 |
| Jun 26, 2024 | 935.70 | 946.20 | 928.50 | 938.50 | 911.49 | 11,644,900 |
| Jun 25, 2024 | 920.00 | 934.90 | 918.60 | 934.60 | 907.70 | 13,612,800 |
| Jun 24, 2024 | 891.00 | 906.30 | 890.50 | 901.30 | 875.36 | 8,763,000 |
| Jun 21, 2024 | 901.70 | 908.50 | 892.90 | 896.80 | 870.99 | 24,041,600 |
| Jun 20, 2024 | 891.20 | 893.40 | 877.60 | 890.50 | 864.87 | 9,096,600 |
| Jun 19, 2024 | 909.80 | 909.80 | 895.30 | 898.80 | 872.93 | 7,490,000 |
| Jun 18, 2024 | 913.00 | 913.10 | 897.20 | 900.50 | 874.58 | 8,083,000 |
| Jun 17, 2024 | 912.00 | 914.40 | 892.50 | 898.00 | 872.15 | 12,062,600 |
| Jun 14, 2024 | 909.10 | 926.70 | 908.20 | 924.30 | 897.70 | 12,017,000 |
| Jun 13, 2024 | 931.00 | 938.90 | 914.00 | 915.90 | 889.54 | 14,715,000 |
| Jun 12, 2024 | 919.00 | 927.50 | 911.70 | 916.00 | 889.64 | 14,894,500 |
| Jun 11, 2024 | 969.60 | 972.40 | 938.10 | 939.50 | 912.46 | 12,085,300 |
| Jun 10, 2024 | 965.80 | 976.50 | 962.50 | 962.70 | 934.99 | 9,017,600 |
| Jun 7, 2024 | 978.00 | 984.50 | 965.10 | 971.50 | 943.54 | 9,252,600 |
| Jun 6, 2024 | 976.70 | 992.00 | 973.00 | 983.40 | 955.10 | 17,690,800 |
| Jun 5, 2024 | 972.90 | 972.90 | 948.40 | 961.70 | 934.02 | 15,219,600 |
| Jun 4, 2024 | 985.00 | 998.00 | 980.60 | 986.30 | 957.91 | 19,926,500 |
| Jun 3, 2024 | 962.60 | 996.40 | 960.50 | 988.30 | 959.85 | 29,780,900 |
| May 31, 2024 | 903.90 | 953.80 | 902.00 | 950.50 | 923.14 | 31,563,300 |
| May 30, 2024 | 916.60 | 923.40 | 906.00 | 909.50 | 883.32 | 16,022,400 |
| May 29, 2024 | 945.00 | 957.00 | 926.40 | 928.20 | 901.48 | 17,046,800 |
| May 28, 2024 | 941.30 | 942.50 | 933.50 | 936.30 | 909.35 | 11,553,100 |
| May 27, 2024 | 929.30 | 943.20 | 929.30 | 940.70 | 913.62 | 11,556,100 |
| May 24, 2024 | 931.20 | 937.70 | 922.30 | 929.00 | 902.26 | 17,089,600 |
| May 23, 2024 | 928.70 | 946.30 | 916.60 | 946.10 | 918.87 | 23,043,900 |
| May 22, 2024 | 916.20 | 930.00 | 912.00 | 924.10 | 897.50 | 19,760,300 |
| May 21, 2024 | 907.80 | 912.80 | 901.50 | 903.50 | 877.50 | 12,910,600 |
| May 20, 2024 | 912.10 | 921.70 | 902.10 | 908.00 | 881.87 | 17,450,800 |
| May 17, 2024 | 906.20 | 920.20 | 900.00 | 917.30 | 890.90 | 14,746,000 |
| May 16, 2024 | 893.30 | 918.10 | 889.30 | 915.90 | 889.54 | 20,322,600 |
| May 15, 2024 | 894.70 | 907.70 | 886.30 | 887.50 | 861.96 | 13,623,200 |
| May 14, 2024 | 887.00 | 897.00 | 878.80 | 883.50 | 858.07 | 12,998,700 |
| May 13, 2024 | 881.10 | 891.30 | 880.30 | 890.30 | 864.68 | 7,186,000 |
| May 10, 2024 | 894.00 | 895.60 | 880.80 | 887.30 | 861.76 | 12,598,200 |
| May 9, 2024 | 893.00 | 893.80 | 874.40 | 879.50 | 854.19 | 20,539,200 |
| May 8, 2024 | 917.40 | 921.90 | 891.50 | 895.80 | 870.02 | 24,759,100 |
| May 7, 2024 | 905.00 | 928.20 | 900.00 | 927.80 | 901.10 | 36,748,100 |
| May 2, 2024 | 867.90 | 876.70 | 859.00 | 876.40 | 851.18 | 20,396,900 |
| May 1, 2024 | 877.80 | 878.90 | 859.10 | 868.90 | 843.89 | 27,293,200 |
| Apr 30, 2024 | 905.10 | 919.60 | 893.00 | 900.00 | 874.10 | 26,291,800 |
| Apr 26, 2024 | 905.00 | 922.20 | 899.20 | 914.20 | 887.89 | 17,797,700 |
| Apr 25, 2024 | 915.00 | 916.80 | 899.40 | 900.20 | 874.29 | 15,401,200 |
| Apr 24, 2024 | 908.00 | 921.40 | 903.20 | 921.40 | 894.88 | 23,059,500 |
| Apr 23, 2024 | 906.30 | 916.00 | 896.40 | 904.20 | 878.17 | 18,480,300 |
| Apr 22, 2024 | 885.00 | 904.10 | 883.50 | 897.30 | 871.47 | 19,388,700 |
| Apr 19, 2024 | 896.10 | 902.30 | 864.00 | 876.40 | 851.18 | 25,900,100 |
| Apr 18, 2024 | 890.00 | 910.60 | 881.10 | 906.30 | 880.21 | 18,229,400 |
| Apr 17, 2024 | 918.30 | 920.00 | 893.40 | 896.20 | 870.41 | 21,883,900 |
| Apr 16, 2024 | 934.50 | 940.40 | 910.30 | 914.40 | 888.08 | 21,102,700 |
| Apr 15, 2024 | 938.00 | 958.00 | 928.70 | 957.20 | 929.65 | 18,456,200 |
| Apr 12, 2024 | 956.20 | 963.40 | 949.30 | 957.30 | 929.75 | 16,764,100 |
| Apr 11, 2024 | 942.40 | 958.60 | 937.00 | 956.00 | 928.48 | 15,990,600 |
| Apr 10, 2024 | 932.80 | 947.70 | 931.30 | 941.00 | 913.92 | 11,429,000 |
| Apr 9, 2024 | 949.20 | 952.70 | 942.20 | 950.60 | 923.24 | 11,679,800 |
| Apr 8, 2024 | 937.70 | 957.50 | 932.10 | 937.20 | 910.23 | 18,031,900 |
| Apr 5, 2024 | 922.00 | 928.70 | 906.90 | 922.70 | 896.14 | 20,144,400 |
| Apr 4, 2024 | 939.90 | 954.30 | 935.30 | 947.70 | 920.42 | 16,742,500 |
| Apr 3, 2024 | 920.00 | 935.40 | 911.30 | 929.20 | 902.46 | 17,524,200 |
| Apr 2, 2024 | 931.80 | 941.30 | 926.00 | 930.90 | 904.11 | 15,253,300 |
| Apr 1, 2024 | 980.00 | 985.00 | 923.30 | 924.70 | 898.08 | 26,572,800 |
| Mar 29, 2024 | 977.80 | 979.70 | 967.50 | 974.30 | 946.26 | 6,695,000 |
| Mar 28, 2024 | 15.00 Dividend | |||||
| Mar 28, 2024 | 969.40 | 974.00 | 958.50 | 964.20 | 936.45 | 17,491,000 |
| Mar 27, 2024 | 981.50 | 991.50 | 976.10 | 980.60 | 937.81 | 18,061,300 |
| Mar 26, 2024 | 977.00 | 983.50 | 968.00 | 980.00 | 937.23 | 10,747,800 |
| Mar 25, 2024 | 990.00 | 1,006.00 | 980.40 | 980.60 | 937.81 | 19,039,300 |
| Mar 22, 2024 | 1,000.00 | 1,002.00 | 978.00 | 984.80 | 941.82 | 27,819,200 |
| Mar 21, 2024 | 977.00 | 989.00 | 971.00 | 989.00 | 945.84 | 25,680,500 |
| Mar 19, 2024 | 943.50 | 954.00 | 932.30 | 954.00 | 912.37 | 24,722,100 |
| Mar 18, 2024 | 915.00 | 947.90 | 915.00 | 941.30 | 900.22 | 25,152,400 |
| Mar 15, 2024 | 900.00 | 917.70 | 899.80 | 911.40 | 871.63 | 19,140,300 |
| Mar 14, 2024 | 896.00 | 908.20 | 889.00 | 906.80 | 867.23 | 17,156,200 |
| Mar 13, 2024 | 903.70 | 909.90 | 883.10 | 893.00 | 854.03 | 16,179,800 |
| Mar 12, 2024 | 875.00 | 892.50 | 866.60 | 890.70 | 851.83 | 16,505,400 |
| Mar 11, 2024 | 900.00 | 901.00 | 871.50 | 885.80 | 847.14 | 21,900,200 |
| Mar 8, 2024 | 918.00 | 930.80 | 909.10 | 919.40 | 879.28 | 21,635,200 |
| Mar 7, 2024 | 927.20 | 947.00 | 912.00 | 918.90 | 878.80 | 34,766,100 |
| Mar 6, 2024 | 908.60 | 918.10 | 900.00 | 918.10 | 878.04 | 24,711,400 |
| Mar 5, 2024 | 886.30 | 912.50 | 877.00 | 906.70 | 867.13 | 30,635,500 |
| Mar 4, 2024 | 881.00 | 887.90 | 869.20 | 877.90 | 839.59 | 22,176,100 |
| Mar 1, 2024 | 853.10 | 871.10 | 850.10 | 871.10 | 833.09 | 16,455,500 |
| Feb 29, 2024 | 857.00 | 857.00 | 842.30 | 850.80 | 813.67 | 22,675,000 |
| Feb 28, 2024 | 857.20 | 864.40 | 851.50 | 860.10 | 822.57 | 14,801,200 |
| Feb 27, 2024 | 848.30 | 871.90 | 845.10 | 855.50 | 818.17 | 28,562,000 |
| Feb 26, 2024 | 854.00 | 855.60 | 843.60 | 846.10 | 809.18 | 17,398,000 |
| Feb 22, 2024 | 841.50 | 851.30 | 837.70 | 849.90 | 812.81 | 24,917,900 |
| Feb 21, 2024 | 837.00 | 839.60 | 828.00 | 836.30 | 799.80 | 15,502,000 |
| Feb 20, 2024 | 845.00 | 854.70 | 828.40 | 831.20 | 794.93 | 22,580,400 |
| Feb 19, 2024 | 828.30 | 842.00 | 822.20 | 841.80 | 805.06 | 19,012,800 |
| Feb 16, 2024 | 815.00 | 831.50 | 813.50 | 828.10 | 791.96 | 30,344,300 |
| Feb 15, 2024 | 815.00 | 815.60 | 804.00 | 808.70 | 773.41 | 14,225,700 |
| Feb 14, 2024 | 809.10 | 810.70 | 796.10 | 804.70 | 769.58 | 18,557,800 |
| Feb 13, 2024 | 811.60 | 822.40 | 810.90 | 816.60 | 780.96 | 18,614,800 |
| Feb 9, 2024 | 811.50 | 815.50 | 803.20 | 803.20 | 768.15 | 15,385,600 |
| Feb 8, 2024 | 813.90 | 814.60 | 802.30 | 809.70 | 774.37 | 15,098,300 |
| Feb 7, 2024 | 810.00 | 816.40 | 800.60 | 807.70 | 772.45 | 18,860,300 |
| Feb 6, 2024 | 804.00 | 823.30 | 801.00 | 818.40 | 782.69 | 24,279,800 |
| Feb 5, 2024 | 802.30 | 813.30 | 791.00 | 811.90 | 776.47 | 20,643,800 |
| Feb 2, 2024 | 795.00 | 798.20 | 787.00 | 792.60 | 758.01 | 21,265,500 |
| Feb 1, 2024 | 810.00 | 829.90 | 801.00 | 808.80 | 773.50 | 49,209,500 |
| Jan 31, 2024 | 759.50 | 769.20 | 753.60 | 769.20 | 735.63 | 20,417,600 |
Related Tickers
8601.T Daiwa Securities Group Inc.
1,131.00
+6.25%
EMKAY.BO Emkay Global Financial Services Limited
237.50
-8.81%
9552.T M&A Research Institute Holdings Inc.
1,563.00
-20.38%
EVR Evercore Inc.
291.27
+0.60%
SDIG Stronghold Digital Mining, Inc.
3.5500
-4.57%
MQG.AX Macquarie Group Limited
240.80
-0.09%
SF Stifel Financial Corp.
115.85
-1.49%
JEF Jefferies Financial Group Inc.
76.89
-0.32%
FUTU Futu Holdings Limited
96.65
-3.53%
MS Morgan Stanley
138.43
-0.42%