1,746.00
0.00
(0.00%)
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 | 1,739.00 | 1,754.00 | 1,724.00 | 1,746.00 | 1,746.00 | 118,600 |
| Jan 30, 2025 | 1,753.00 | 1,753.00 | 1,725.00 | 1,746.00 | 1,746.00 | 159,400 |
| Jan 29, 2025 | 1,740.00 | 1,781.00 | 1,736.00 | 1,763.00 | 1,763.00 | 168,300 |
| Jan 28, 2025 | 1,744.00 | 1,751.00 | 1,726.00 | 1,744.00 | 1,744.00 | 122,800 |
| Jan 27, 2025 | 1,727.00 | 1,748.00 | 1,720.00 | 1,721.00 | 1,721.00 | 81,600 |
| Jan 24, 2025 | 1,718.00 | 1,727.00 | 1,704.00 | 1,716.00 | 1,716.00 | 98,700 |
| Jan 23, 2025 | 1,726.00 | 1,739.00 | 1,712.00 | 1,720.00 | 1,720.00 | 85,800 |
| Jan 22, 2025 | 1,736.00 | 1,745.00 | 1,703.00 | 1,745.00 | 1,745.00 | 137,300 |
| Jan 21, 2025 | 1,712.00 | 1,728.00 | 1,697.00 | 1,728.00 | 1,728.00 | 135,500 |
| Jan 20, 2025 | 1,700.00 | 1,710.00 | 1,689.00 | 1,710.00 | 1,710.00 | 97,500 |
| Jan 17, 2025 | 1,680.00 | 1,700.00 | 1,668.00 | 1,696.00 | 1,696.00 | 163,800 |
| Jan 16, 2025 | 1,720.00 | 1,729.00 | 1,701.00 | 1,701.00 | 1,701.00 | 83,300 |
| Jan 15, 2025 | 1,697.00 | 1,719.00 | 1,693.00 | 1,719.00 | 1,719.00 | 98,400 |
| Jan 14, 2025 | 1,750.00 | 1,750.00 | 1,687.00 | 1,693.00 | 1,693.00 | 122,900 |
| Jan 10, 2025 | 1,756.00 | 1,760.00 | 1,741.00 | 1,748.00 | 1,748.00 | 126,000 |
| Jan 9, 2025 | 1,745.00 | 1,759.00 | 1,740.00 | 1,748.00 | 1,748.00 | 103,400 |
| Jan 8, 2025 | 1,750.00 | 1,765.00 | 1,748.00 | 1,754.00 | 1,754.00 | 99,100 |
| Jan 7, 2025 | 1,756.00 | 1,774.00 | 1,747.00 | 1,750.00 | 1,750.00 | 124,500 |
| Jan 6, 2025 | 1,795.00 | 1,795.00 | 1,743.00 | 1,750.00 | 1,750.00 | 113,000 |
| Dec 30, 2024 | 1,799.00 | 1,813.00 | 1,778.00 | 1,781.00 | 1,781.00 | 120,900 |
| Dec 27, 2024 | 1,781.00 | 1,784.00 | 1,765.00 | 1,780.00 | 1,780.00 | 106,300 |
| Dec 26, 2024 | 1,772.00 | 1,772.00 | 1,745.00 | 1,767.00 | 1,767.00 | 101,700 |
| Dec 25, 2024 | 1,729.00 | 1,752.00 | 1,718.00 | 1,751.00 | 1,751.00 | 81,000 |
| Dec 24, 2024 | 1,747.00 | 1,756.00 | 1,722.00 | 1,726.00 | 1,726.00 | 271,900 |
| Dec 23, 2024 | 1,752.00 | 1,776.00 | 1,752.00 | 1,764.00 | 1,764.00 | 101,100 |
| Dec 20, 2024 | 1,750.00 | 1,762.00 | 1,742.00 | 1,749.00 | 1,749.00 | 197,900 |
| Dec 19, 2024 | 1,751.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,750.00 | 149,900 |
| Dec 18, 2024 | 1,778.00 | 1,798.00 | 1,764.00 | 1,764.00 | 1,764.00 | 156,400 |
| Dec 17, 2024 | 1,790.00 | 1,799.00 | 1,763.00 | 1,781.00 | 1,781.00 | 153,900 |
| Dec 16, 2024 | 1,760.00 | 1,792.00 | 1,760.00 | 1,763.00 | 1,763.00 | 104,700 |
| Dec 13, 2024 | 1,762.00 | 1,794.00 | 1,762.00 | 1,769.00 | 1,769.00 | 119,200 |
| Dec 12, 2024 | 1,810.00 | 1,810.00 | 1,781.00 | 1,781.00 | 1,781.00 | 138,400 |
| Dec 11, 2024 | 1,793.00 | 1,808.00 | 1,784.00 | 1,791.00 | 1,791.00 | 155,600 |
| Dec 10, 2024 | 1,787.00 | 1,803.00 | 1,764.00 | 1,772.00 | 1,772.00 | 204,700 |
| Dec 9, 2024 | 1,741.00 | 1,793.00 | 1,728.00 | 1,773.00 | 1,773.00 | 273,000 |
| Dec 6, 2024 | 1,732.00 | 1,743.00 | 1,722.00 | 1,730.00 | 1,730.00 | 99,200 |
| Dec 5, 2024 | 1,687.00 | 1,736.00 | 1,678.00 | 1,734.00 | 1,734.00 | 166,400 |
| Dec 4, 2024 | 1,701.00 | 1,704.00 | 1,676.00 | 1,686.00 | 1,686.00 | 104,300 |
| Dec 3, 2024 | 1,684.00 | 1,735.00 | 1,683.00 | 1,705.00 | 1,705.00 | 238,400 |
| Dec 2, 2024 | 1,650.00 | 1,678.00 | 1,641.00 | 1,675.00 | 1,675.00 | 290,100 |
| Nov 29, 2024 | 1,575.00 | 1,591.00 | 1,570.00 | 1,570.00 | 1,570.00 | 60,200 |
| Nov 28, 2024 | 1,566.00 | 1,593.00 | 1,564.00 | 1,586.00 | 1,586.00 | 77,800 |
| Nov 27, 2024 | 1,590.00 | 1,598.00 | 1,548.00 | 1,567.00 | 1,567.00 | 122,900 |
| Nov 26, 2024 | 1,586.00 | 1,613.00 | 1,574.00 | 1,610.00 | 1,610.00 | 160,700 |
| Nov 25, 2024 | 1,617.00 | 1,640.00 | 1,617.00 | 1,619.00 | 1,619.00 | 246,900 |
| Nov 22, 2024 | 1,620.00 | 1,626.00 | 1,599.00 | 1,608.00 | 1,608.00 | 166,700 |
| Nov 21, 2024 | 1,579.00 | 1,594.00 | 1,559.00 | 1,587.00 | 1,587.00 | 118,800 |
| Nov 20, 2024 | 1,557.00 | 1,574.00 | 1,550.00 | 1,574.00 | 1,574.00 | 105,700 |
| Nov 19, 2024 | 1,523.00 | 1,564.00 | 1,523.00 | 1,556.00 | 1,556.00 | 174,800 |
| Nov 18, 2024 | 1,489.00 | 1,500.00 | 1,475.00 | 1,493.00 | 1,493.00 | 130,400 |
| Nov 15, 2024 | 1,528.00 | 1,545.00 | 1,520.00 | 1,520.00 | 1,520.00 | 127,400 |
| Nov 14, 2024 | 1,565.00 | 1,566.00 | 1,535.00 | 1,535.00 | 1,535.00 | 114,100 |
| Nov 13, 2024 | 1,558.00 | 1,580.00 | 1,546.00 | 1,565.00 | 1,565.00 | 144,800 |
| Nov 12, 2024 | 1,549.00 | 1,585.00 | 1,547.00 | 1,567.00 | 1,567.00 | 117,000 |
| Nov 11, 2024 | 1,543.00 | 1,564.00 | 1,533.00 | 1,547.00 | 1,547.00 | 86,400 |
| Nov 8, 2024 | 1,583.00 | 1,639.00 | 1,551.00 | 1,566.00 | 1,566.00 | 270,900 |
| Nov 7, 2024 | 1,533.00 | 1,545.00 | 1,500.00 | 1,522.00 | 1,522.00 | 164,000 |
| Nov 6, 2024 | 1,510.00 | 1,529.00 | 1,503.00 | 1,519.00 | 1,519.00 | 103,900 |
| Nov 5, 2024 | 1,500.00 | 1,522.00 | 1,500.00 | 1,508.00 | 1,508.00 | 113,900 |
| Nov 1, 2024 | 1,510.00 | 1,527.00 | 1,491.00 | 1,491.00 | 1,491.00 | 81,000 |
| Oct 31, 2024 | 1,529.00 | 1,545.00 | 1,520.00 | 1,521.00 | 1,521.00 | 139,100 |
| Oct 30, 2024 | 1,521.00 | 1,524.00 | 1,508.00 | 1,522.00 | 1,522.00 | 125,100 |
| Oct 29, 2024 | 1,514.00 | 1,523.00 | 1,504.00 | 1,516.00 | 1,516.00 | 49,900 |
| Oct 28, 2024 | 1,478.00 | 1,510.00 | 1,478.00 | 1,504.00 | 1,504.00 | 71,700 |
| Oct 25, 2024 | 1,481.00 | 1,481.00 | 1,455.00 | 1,470.00 | 1,470.00 | 95,000 |
| Oct 24, 2024 | 1,476.00 | 1,480.00 | 1,461.00 | 1,476.00 | 1,476.00 | 113,200 |
| Oct 23, 2024 | 1,488.00 | 1,492.00 | 1,474.00 | 1,477.00 | 1,477.00 | 112,600 |
| Oct 22, 2024 | 1,520.00 | 1,520.00 | 1,483.00 | 1,488.00 | 1,488.00 | 157,200 |
| Oct 21, 2024 | 1,510.00 | 1,527.00 | 1,506.00 | 1,526.00 | 1,526.00 | 44,700 |
| Oct 18, 2024 | 1,519.00 | 1,519.00 | 1,507.00 | 1,510.00 | 1,510.00 | 76,200 |
| Oct 17, 2024 | 1,508.00 | 1,511.00 | 1,497.00 | 1,504.00 | 1,504.00 | 100,800 |
| Oct 16, 2024 | 1,493.00 | 1,522.00 | 1,491.00 | 1,494.00 | 1,494.00 | 137,400 |
| Oct 15, 2024 | 1,515.00 | 1,523.00 | 1,485.00 | 1,505.00 | 1,505.00 | 118,500 |
| Oct 11, 2024 | 1,506.00 | 1,516.00 | 1,500.00 | 1,506.00 | 1,506.00 | 112,000 |
| Oct 10, 2024 | 1,503.00 | 1,512.00 | 1,493.00 | 1,505.00 | 1,505.00 | 91,900 |
| Oct 9, 2024 | 1,482.00 | 1,497.00 | 1,478.00 | 1,493.00 | 1,493.00 | 124,900 |
| Oct 8, 2024 | 1,461.00 | 1,471.00 | 1,454.00 | 1,471.00 | 1,471.00 | 66,000 |
| Oct 7, 2024 | 1,501.00 | 1,519.00 | 1,472.00 | 1,472.00 | 1,472.00 | 146,100 |
| Oct 4, 2024 | 1,439.00 | 1,476.00 | 1,439.00 | 1,476.00 | 1,476.00 | 113,600 |
| Oct 3, 2024 | 1,433.00 | 1,442.00 | 1,420.00 | 1,438.00 | 1,438.00 | 99,100 |
| Oct 2, 2024 | 1,411.00 | 1,433.00 | 1,400.00 | 1,410.00 | 1,410.00 | 165,200 |
| Oct 1, 2024 | 1,428.00 | 1,437.00 | 1,425.00 | 1,429.00 | 1,429.00 | 86,900 |
| Sep 30, 2024 | 1,423.00 | 1,450.00 | 1,419.00 | 1,419.00 | 1,419.00 | 190,100 |
| Sep 27, 2024 | 1,448.00 | 1,469.00 | 1,443.00 | 1,453.00 | 1,453.00 | 132,200 |
| Sep 26, 2024 | 1,428.00 | 1,442.00 | 1,423.00 | 1,442.00 | 1,442.00 | 122,600 |
| Sep 25, 2024 | 1,428.00 | 1,431.00 | 1,409.00 | 1,416.00 | 1,416.00 | 145,700 |
| Sep 24, 2024 | 1,437.00 | 1,449.00 | 1,426.00 | 1,428.00 | 1,428.00 | 130,100 |
| Sep 20, 2024 | 1,425.00 | 1,442.00 | 1,423.00 | 1,423.00 | 1,423.00 | 172,800 |
| Sep 19, 2024 | 1,410.00 | 1,420.00 | 1,405.00 | 1,405.00 | 1,405.00 | 123,600 |
| Sep 18, 2024 | 1,387.00 | 1,396.00 | 1,374.00 | 1,395.00 | 1,395.00 | 119,500 |
| Sep 17, 2024 | 1,384.00 | 1,384.00 | 1,351.00 | 1,373.00 | 1,373.00 | 171,500 |
| Sep 13, 2024 | 1,366.00 | 1,409.00 | 1,366.00 | 1,386.00 | 1,386.00 | 152,600 |
| Sep 12, 2024 | 1,399.00 | 1,421.00 | 1,390.00 | 1,393.00 | 1,393.00 | 143,400 |
| Sep 11, 2024 | 1,414.00 | 1,414.00 | 1,354.00 | 1,360.00 | 1,360.00 | 187,400 |
| Sep 10, 2024 | 1,426.00 | 1,436.00 | 1,415.00 | 1,415.00 | 1,415.00 | 103,800 |
| Sep 9, 2024 | 1,369.00 | 1,412.00 | 1,367.00 | 1,401.00 | 1,401.00 | 150,000 |
| Sep 6, 2024 | 1,419.00 | 1,427.00 | 1,402.00 | 1,421.00 | 1,421.00 | 187,800 |
| Sep 5, 2024 | 1,400.00 | 1,450.00 | 1,399.00 | 1,425.00 | 1,425.00 | 167,600 |
| Sep 4, 2024 | 1,387.00 | 1,443.00 | 1,387.00 | 1,417.00 | 1,417.00 | 205,600 |
| Sep 3, 2024 | 1,398.00 | 1,420.00 | 1,394.00 | 1,417.00 | 1,417.00 | 81,900 |
| Sep 2, 2024 | 1,422.00 | 1,422.00 | 1,387.00 | 1,397.00 | 1,397.00 | 74,000 |
| Aug 30, 2024 | 1,403.00 | 1,421.00 | 1,401.00 | 1,414.00 | 1,414.00 | 100,900 |
| Aug 29, 2024 | 1,422.00 | 1,425.00 | 1,399.00 | 1,403.00 | 1,403.00 | 81,900 |
| Aug 28, 2024 | 1,411.00 | 1,423.00 | 1,400.00 | 1,423.00 | 1,423.00 | 86,600 |
| Aug 27, 2024 | 1,415.00 | 1,415.00 | 1,397.00 | 1,405.00 | 1,405.00 | 67,300 |
| Aug 26, 2024 | 1,388.00 | 1,411.00 | 1,381.00 | 1,411.00 | 1,411.00 | 111,000 |
| Aug 23, 2024 | 1,406.00 | 1,406.00 | 1,387.00 | 1,389.00 | 1,389.00 | 37,200 |
| Aug 22, 2024 | 1,404.00 | 1,408.00 | 1,384.00 | 1,397.00 | 1,397.00 | 46,700 |
| Aug 21, 2024 | 1,382.00 | 1,407.00 | 1,382.00 | 1,398.00 | 1,398.00 | 75,500 |
| Aug 20, 2024 | 1,383.00 | 1,408.00 | 1,383.00 | 1,401.00 | 1,401.00 | 74,800 |
| Aug 19, 2024 | 1,400.00 | 1,411.00 | 1,381.00 | 1,383.00 | 1,383.00 | 108,100 |
| Aug 16, 2024 | 1,395.00 | 1,419.00 | 1,388.00 | 1,406.00 | 1,406.00 | 153,600 |
| Aug 15, 2024 | 1,361.00 | 1,390.00 | 1,345.00 | 1,373.00 | 1,373.00 | 161,700 |
| Aug 14, 2024 | 1,370.00 | 1,370.00 | 1,328.00 | 1,346.00 | 1,346.00 | 194,300 |
| Aug 13, 2024 | 1,313.00 | 1,359.00 | 1,309.00 | 1,359.00 | 1,359.00 | 268,400 |
| Aug 9, 2024 | 1,223.00 | 1,299.00 | 1,215.00 | 1,292.00 | 1,292.00 | 497,000 |
| Aug 8, 2024 | 1,338.00 | 1,360.00 | 1,315.00 | 1,316.00 | 1,316.00 | 251,100 |
| Aug 7, 2024 | 1,317.00 | 1,364.00 | 1,311.00 | 1,313.00 | 1,313.00 | 292,100 |
| Aug 6, 2024 | 1,275.00 | 1,358.00 | 1,271.00 | 1,347.00 | 1,347.00 | 271,400 |
| Aug 5, 2024 | 1,261.00 | 1,315.00 | 1,160.00 | 1,174.00 | 1,174.00 | 538,300 |
| Aug 2, 2024 | 1,382.00 | 1,383.00 | 1,338.00 | 1,340.00 | 1,340.00 | 256,200 |
| Aug 1, 2024 | 1,463.00 | 1,471.00 | 1,406.00 | 1,423.00 | 1,423.00 | 189,100 |
| Jul 31, 2024 | 1,440.00 | 1,475.00 | 1,429.00 | 1,471.00 | 1,471.00 | 208,700 |
| Jul 30, 2024 | 1,454.00 | 1,457.00 | 1,432.00 | 1,452.00 | 1,452.00 | 147,900 |
| Jul 29, 2024 | 1,447.00 | 1,465.00 | 1,444.00 | 1,460.00 | 1,460.00 | 212,200 |
| Jul 26, 2024 | 1,419.00 | 1,453.00 | 1,419.00 | 1,435.00 | 1,435.00 | 182,600 |
| Jul 25, 2024 | 1,424.00 | 1,437.00 | 1,413.00 | 1,415.00 | 1,415.00 | 171,200 |
| Jul 24, 2024 | 1,432.00 | 1,433.00 | 1,406.00 | 1,412.00 | 1,412.00 | 137,900 |
| Jul 23, 2024 | 1,454.00 | 1,458.00 | 1,432.00 | 1,438.00 | 1,438.00 | 86,900 |
| Jul 22, 2024 | 1,470.00 | 1,480.00 | 1,440.00 | 1,444.00 | 1,444.00 | 142,000 |
| Jul 19, 2024 | 1,443.00 | 1,466.00 | 1,443.00 | 1,465.00 | 1,465.00 | 122,600 |
| Jul 18, 2024 | 1,439.00 | 1,475.00 | 1,432.00 | 1,447.00 | 1,447.00 | 172,400 |
| Jul 17, 2024 | 1,464.00 | 1,464.00 | 1,434.00 | 1,446.00 | 1,446.00 | 271,100 |
| Jul 16, 2024 | 1,458.00 | 1,466.00 | 1,445.00 | 1,452.00 | 1,452.00 | 207,100 |
| Jul 12, 2024 | 1,448.00 | 1,486.00 | 1,438.00 | 1,465.00 | 1,465.00 | 223,800 |
| Jul 11, 2024 | 1,408.00 | 1,480.00 | 1,406.00 | 1,463.00 | 1,463.00 | 451,700 |
| Jul 10, 2024 | 1,394.00 | 1,399.00 | 1,382.00 | 1,398.00 | 1,398.00 | 228,200 |
| Jul 9, 2024 | 1,408.00 | 1,423.00 | 1,397.00 | 1,407.00 | 1,407.00 | 197,700 |
| Jul 8, 2024 | 1,416.00 | 1,420.00 | 1,403.00 | 1,412.00 | 1,412.00 | 130,200 |
| Jul 5, 2024 | 1,441.00 | 1,441.00 | 1,400.00 | 1,411.00 | 1,411.00 | 227,300 |
| Jul 4, 2024 | 1,450.00 | 1,455.00 | 1,434.00 | 1,441.00 | 1,441.00 | 128,700 |
| Jul 3, 2024 | 1,434.00 | 1,454.00 | 1,432.00 | 1,450.00 | 1,450.00 | 101,700 |
| Jul 2, 2024 | 1,455.00 | 1,472.00 | 1,432.00 | 1,442.00 | 1,442.00 | 229,600 |
| Jul 1, 2024 | 1,470.00 | 1,470.00 | 1,449.00 | 1,456.00 | 1,456.00 | 128,600 |
| Jun 28, 2024 | 1,455.00 | 1,464.00 | 1,445.00 | 1,450.00 | 1,450.00 | 179,200 |
| Jun 27, 2024 | 1,419.00 | 1,450.00 | 1,406.00 | 1,450.00 | 1,450.00 | 204,000 |
| Jun 26, 2024 | 1,420.00 | 1,425.00 | 1,411.00 | 1,421.00 | 1,421.00 | 155,200 |
| Jun 25, 2024 | 1,421.00 | 1,436.00 | 1,418.00 | 1,426.00 | 1,426.00 | 229,000 |
| Jun 24, 2024 | 1,409.00 | 1,429.00 | 1,396.00 | 1,425.00 | 1,425.00 | 240,400 |
| Jun 21, 2024 | 1,359.00 | 1,409.00 | 1,353.00 | 1,405.00 | 1,405.00 | 574,300 |
| Jun 20, 2024 | 1,390.00 | 1,405.00 | 1,353.00 | 1,372.00 | 1,372.00 | 359,400 |
| Jun 19, 2024 | 1,380.00 | 1,402.00 | 1,380.00 | 1,400.00 | 1,400.00 | 218,900 |
| Jun 18, 2024 | 1,357.00 | 1,373.00 | 1,348.00 | 1,361.00 | 1,361.00 | 244,100 |
| Jun 17, 2024 | 1,369.00 | 1,387.00 | 1,343.00 | 1,358.00 | 1,358.00 | 440,900 |
| Jun 14, 2024 | 1,347.00 | 1,402.00 | 1,339.00 | 1,397.00 | 1,397.00 | 402,900 |
| Jun 13, 2024 | 1,395.00 | 1,410.00 | 1,336.00 | 1,337.00 | 1,337.00 | 718,200 |
| Jun 12, 2024 | 1,295.00 | 1,332.00 | 1,293.00 | 1,313.00 | 1,313.00 | 273,000 |
| Jun 11, 2024 | 1,300.00 | 1,307.00 | 1,287.00 | 1,298.00 | 1,298.00 | 352,200 |
| Jun 10, 2024 | 1,274.00 | 1,292.00 | 1,258.00 | 1,281.00 | 1,281.00 | 317,300 |
| Jun 7, 2024 | 1,290.00 | 1,293.00 | 1,271.00 | 1,285.00 | 1,285.00 | 342,500 |
| Jun 6, 2024 | 1,328.00 | 1,331.00 | 1,298.00 | 1,300.00 | 1,300.00 | 340,500 |
| Jun 5, 2024 | 1,350.00 | 1,371.00 | 1,337.00 | 1,344.00 | 1,344.00 | 242,300 |
| Jun 4, 2024 | 1,330.00 | 1,372.00 | 1,325.00 | 1,355.00 | 1,355.00 | 224,700 |
| Jun 3, 2024 | 1,366.00 | 1,382.00 | 1,351.00 | 1,351.00 | 1,351.00 | 213,800 |
| May 31, 2024 | 1,303.00 | 1,354.00 | 1,301.00 | 1,344.00 | 1,344.00 | 326,000 |
| May 30, 2024 | 1,314.00 | 1,320.00 | 1,294.00 | 1,305.00 | 1,305.00 | 279,500 |
| May 29, 2024 | 1,331.00 | 1,352.00 | 1,324.00 | 1,333.00 | 1,333.00 | 190,400 |
| May 28, 2024 | 1,339.00 | 1,366.00 | 1,336.00 | 1,343.00 | 1,343.00 | 182,400 |
| May 27, 2024 | 1,365.00 | 1,370.00 | 1,326.00 | 1,340.00 | 1,340.00 | 250,800 |
| May 24, 2024 | 1,365.00 | 1,394.00 | 1,358.00 | 1,370.00 | 1,370.00 | 360,900 |
| May 23, 2024 | 1,350.00 | 1,378.00 | 1,330.00 | 1,376.00 | 1,376.00 | 598,200 |
| May 22, 2024 | 1,310.00 | 1,325.00 | 1,287.00 | 1,320.00 | 1,320.00 | 837,600 |
| May 21, 2024 | 1,451.00 | 1,453.00 | 1,365.00 | 1,365.00 | 1,365.00 | 704,100 |
| May 20, 2024 | 1,418.00 | 1,463.00 | 1,416.00 | 1,451.00 | 1,451.00 | 546,700 |
| May 17, 2024 | 1,445.00 | 1,485.00 | 1,410.00 | 1,422.00 | 1,422.00 | 473,000 |
| May 16, 2024 | 1,556.00 | 1,564.00 | 1,463.00 | 1,475.00 | 1,475.00 | 678,100 |
| May 15, 2024 | 1,729.00 | 1,747.00 | 1,704.00 | 1,737.00 | 1,737.00 | 228,900 |
| May 14, 2024 | 1,680.00 | 1,718.00 | 1,665.00 | 1,711.00 | 1,711.00 | 103,900 |
| May 13, 2024 | 1,726.00 | 1,737.00 | 1,688.00 | 1,699.00 | 1,699.00 | 68,900 |
| May 10, 2024 | 1,721.00 | 1,737.00 | 1,707.00 | 1,726.00 | 1,726.00 | 96,700 |
| May 9, 2024 | 1,724.00 | 1,742.00 | 1,704.00 | 1,730.00 | 1,730.00 | 82,900 |
| May 8, 2024 | 1,705.00 | 1,747.00 | 1,704.00 | 1,706.00 | 1,706.00 | 138,100 |
| May 7, 2024 | 1,729.00 | 1,738.00 | 1,706.00 | 1,735.00 | 1,735.00 | 61,500 |
| May 2, 2024 | 1,735.00 | 1,737.00 | 1,710.00 | 1,711.00 | 1,711.00 | 53,100 |
| May 1, 2024 | 1,739.00 | 1,739.00 | 1,724.00 | 1,731.00 | 1,731.00 | 47,000 |
| Apr 30, 2024 | 1,739.00 | 1,739.00 | 1,719.00 | 1,731.00 | 1,731.00 | 84,400 |
| Apr 26, 2024 | 1,700.00 | 1,736.00 | 1,683.00 | 1,733.00 | 1,733.00 | 119,800 |
| Apr 25, 2024 | 1,737.00 | 1,742.00 | 1,705.00 | 1,719.00 | 1,719.00 | 107,200 |
| Apr 24, 2024 | 1,732.00 | 1,770.00 | 1,731.00 | 1,744.00 | 1,744.00 | 278,700 |
| Apr 23, 2024 | 1,719.00 | 1,752.00 | 1,717.00 | 1,732.00 | 1,732.00 | 171,400 |
| Apr 22, 2024 | 1,699.00 | 1,742.00 | 1,690.00 | 1,730.00 | 1,730.00 | 200,400 |
| Apr 19, 2024 | 1,720.00 | 1,720.00 | 1,656.00 | 1,673.00 | 1,673.00 | 124,500 |
| Apr 18, 2024 | 1,681.00 | 1,737.00 | 1,681.00 | 1,720.00 | 1,720.00 | 120,200 |
| Apr 17, 2024 | 1,717.00 | 1,734.00 | 1,689.00 | 1,705.00 | 1,705.00 | 155,300 |
| Apr 16, 2024 | 1,704.00 | 1,726.00 | 1,690.00 | 1,725.00 | 1,725.00 | 137,400 |
| Apr 15, 2024 | 1,704.00 | 1,718.00 | 1,687.00 | 1,700.00 | 1,700.00 | 126,500 |
| Apr 12, 2024 | 1,777.00 | 1,779.00 | 1,719.00 | 1,725.00 | 1,725.00 | 109,100 |
| Apr 11, 2024 | 1,715.00 | 1,774.00 | 1,709.00 | 1,764.00 | 1,764.00 | 142,100 |
| Apr 10, 2024 | 1,720.00 | 1,734.00 | 1,716.00 | 1,720.00 | 1,720.00 | 103,000 |
| Apr 9, 2024 | 1,707.00 | 1,730.00 | 1,703.00 | 1,724.00 | 1,724.00 | 99,200 |
| Apr 8, 2024 | 1,715.00 | 1,721.00 | 1,692.00 | 1,707.00 | 1,707.00 | 80,100 |
| Apr 5, 2024 | 1,698.00 | 1,719.00 | 1,689.00 | 1,712.00 | 1,712.00 | 52,500 |
| Apr 4, 2024 | 1,700.00 | 1,732.00 | 1,691.00 | 1,718.00 | 1,718.00 | 105,400 |
| Apr 3, 2024 | 1,738.00 | 1,738.00 | 1,688.00 | 1,691.00 | 1,691.00 | 242,000 |
| Apr 2, 2024 | 1,786.00 | 1,797.00 | 1,751.00 | 1,762.00 | 1,762.00 | 153,000 |
| Apr 1, 2024 | 1,827.00 | 1,833.00 | 1,804.00 | 1,817.00 | 1,817.00 | 93,100 |
| Mar 29, 2024 | 1,782.00 | 1,798.00 | 1,781.00 | 1,793.00 | 1,793.00 | 69,500 |
| Mar 28, 2024 | 35.00 Dividend | |||||
| Mar 28, 2024 | 1,816.00 | 1,839.00 | 1,783.00 | 1,788.00 | 1,788.00 | 130,300 |
| Mar 27, 2024 | 1,839.00 | 1,848.00 | 1,830.00 | 1,838.00 | 1,803.00 | 171,400 |
| Mar 26, 2024 | 1,829.00 | 1,852.00 | 1,826.00 | 1,844.00 | 1,808.89 | 123,300 |
| Mar 25, 2024 | 1,889.00 | 1,890.00 | 1,838.00 | 1,838.00 | 1,803.00 | 185,600 |
| Mar 22, 2024 | 1,885.00 | 1,905.00 | 1,875.00 | 1,900.00 | 1,863.82 | 107,300 |
| Mar 21, 2024 | 1,914.00 | 1,923.00 | 1,891.00 | 1,891.00 | 1,854.99 | 98,100 |
| Mar 19, 2024 | 1,888.00 | 1,906.00 | 1,874.00 | 1,897.00 | 1,860.88 | 108,900 |
| Mar 18, 2024 | 1,876.00 | 1,885.00 | 1,860.00 | 1,879.00 | 1,843.22 | 104,600 |
| Mar 15, 2024 | 1,870.00 | 1,874.00 | 1,853.00 | 1,853.00 | 1,817.71 | 80,200 |
| Mar 14, 2024 | 1,866.00 | 1,882.00 | 1,847.00 | 1,880.00 | 1,844.20 | 100,800 |
| Mar 13, 2024 | 1,908.00 | 1,917.00 | 1,866.00 | 1,876.00 | 1,840.28 | 70,900 |
| Mar 12, 2024 | 1,867.00 | 1,896.00 | 1,848.00 | 1,895.00 | 1,858.91 | 84,300 |
| Mar 11, 2024 | 1,880.00 | 1,907.00 | 1,873.00 | 1,890.00 | 1,854.01 | 125,900 |
| Mar 8, 2024 | 1,890.00 | 1,910.00 | 1,870.00 | 1,900.00 | 1,863.82 | 100,000 |
| Mar 7, 2024 | 1,914.00 | 1,936.00 | 1,900.00 | 1,907.00 | 1,870.69 | 106,700 |
| Mar 6, 2024 | 1,910.00 | 1,914.00 | 1,890.00 | 1,896.00 | 1,859.90 | 89,900 |
| Mar 5, 2024 | 1,933.00 | 1,933.00 | 1,889.00 | 1,900.00 | 1,863.82 | 93,400 |
| Mar 4, 2024 | 1,959.00 | 1,985.00 | 1,932.00 | 1,932.00 | 1,895.21 | 99,300 |
| Mar 1, 2024 | 1,987.00 | 2,005.00 | 1,953.00 | 1,959.00 | 1,921.70 | 109,000 |
| Feb 29, 2024 | 1,949.00 | 1,977.00 | 1,942.00 | 1,975.00 | 1,937.39 | 122,000 |
| Feb 28, 2024 | 1,920.00 | 1,956.00 | 1,920.00 | 1,949.00 | 1,911.89 | 91,300 |
| Feb 27, 2024 | 1,914.00 | 1,928.00 | 1,906.00 | 1,921.00 | 1,884.42 | 86,000 |
| Feb 26, 2024 | 1,902.00 | 1,922.00 | 1,887.00 | 1,889.00 | 1,853.03 | 107,600 |
| Feb 22, 2024 | 1,940.00 | 1,966.00 | 1,897.00 | 1,910.00 | 1,873.63 | 146,800 |
| Feb 21, 2024 | 1,924.00 | 1,974.00 | 1,895.00 | 1,938.00 | 1,901.10 | 185,900 |
| Feb 20, 2024 | 1,930.00 | 1,930.00 | 1,883.00 | 1,886.00 | 1,850.09 | 109,600 |
| Feb 19, 2024 | 1,858.00 | 1,933.00 | 1,855.00 | 1,929.00 | 1,892.27 | 152,700 |
| Feb 16, 2024 | 1,871.00 | 1,900.00 | 1,859.00 | 1,862.00 | 1,826.54 | 126,300 |
| Feb 15, 2024 | 1,827.00 | 1,873.00 | 1,821.00 | 1,859.00 | 1,823.60 | 159,100 |
| Feb 14, 2024 | 1,831.00 | 1,841.00 | 1,812.00 | 1,828.00 | 1,793.19 | 115,000 |
| Feb 13, 2024 | 1,810.00 | 1,851.00 | 1,806.00 | 1,841.00 | 1,805.94 | 197,300 |
| Feb 9, 2024 | 1,813.00 | 1,837.00 | 1,801.00 | 1,801.00 | 1,766.70 | 94,500 |
| Feb 8, 2024 | 1,830.00 | 1,830.00 | 1,787.00 | 1,801.00 | 1,766.70 | 192,800 |
| Feb 7, 2024 | 1,825.00 | 1,855.00 | 1,819.00 | 1,849.00 | 1,813.79 | 163,500 |
| Feb 6, 2024 | 1,870.00 | 1,884.00 | 1,830.00 | 1,830.00 | 1,795.15 | 141,600 |
| Feb 5, 2024 | 1,860.00 | 1,877.00 | 1,833.00 | 1,877.00 | 1,841.26 | 193,000 |
| Feb 2, 2024 | 1,914.00 | 1,916.00 | 1,842.00 | 1,843.00 | 1,807.90 | 408,000 |
| Feb 1, 2024 | 1,913.00 | 1,973.00 | 1,908.00 | 1,948.00 | 1,910.91 | 163,700 |
| Jan 31, 2024 | 1,980.00 | 2,023.00 | 1,881.00 | 1,938.00 | 1,901.10 | 329,300 |
Related Tickers
1QU.SG Qudian Inc
2.7200
-4.23%
3V64.BE Visa Inc
334.25
+1.95%
2BF.F BFF Bank S.p.A.
8.26
+0.18%
6B0.F SoFi Technologies, Inc.
15.19
-4.08%
GACA.L General Accident Plc
132.25
0.00%
5139.KL AEON Credit Service (M) Berhad
5.85
-0.34%
TIME.L Time Finance plc
60.00
+4.35%
BKHT.DE Brockhaus Technologies AG
28.00
+9.80%
LIT.L Litigation Capital Management Limited
82.50
+1.85%
M4I.HA Mastercard Inc
538.80
-1.98%