Unlock stock picks and a broker-level newsfeed that powers Wall Street.
69,600.00
-1,500.00
(-2.11%)
At close: April 4 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 70,500.00 | 70,700.00 | 68,800.00 | 69,600.00 | 69,600.00 | 34,120 |
| Apr 3, 2025 | 70,400.00 | 71,100.00 | 69,500.00 | 71,100.00 | 71,100.00 | 27,774 |
| Apr 2, 2025 | 72,800.00 | 72,800.00 | 71,600.00 | 71,900.00 | 71,900.00 | 15,006 |
| Apr 1, 2025 | 73,100.00 | 73,400.00 | 72,600.00 | 72,700.00 | 72,700.00 | 13,520 |
| Mar 31, 2025 | 73,900.00 | 74,100.00 | 72,300.00 | 72,500.00 | 72,500.00 | 21,537 |
| Mar 28, 2025 | 74,600.00 | 74,700.00 | 73,900.00 | 74,500.00 | 74,500.00 | 13,292 |
| Mar 27, 2025 | 74,100.00 | 74,600.00 | 74,000.00 | 74,600.00 | 74,600.00 | 15,021 |
| Mar 26, 2025 | 73,800.00 | 74,200.00 | 73,500.00 | 74,000.00 | 74,000.00 | 13,611 |
| Mar 25, 2025 | 74,000.00 | 75,000.00 | 73,800.00 | 73,800.00 | 73,800.00 | 21,556 |
| Mar 24, 2025 | 72,800.00 | 73,800.00 | 72,600.00 | 73,600.00 | 73,600.00 | 14,334 |
| Mar 21, 2025 | 71,700.00 | 73,000.00 | 71,700.00 | 72,300.00 | 72,300.00 | 22,219 |
| Mar 19, 2025 | 72,100.00 | 72,600.00 | 71,900.00 | 72,600.00 | 72,600.00 | 14,777 |
| Mar 18, 2025 | 71,600.00 | 72,200.00 | 71,400.00 | 72,200.00 | 72,200.00 | 13,329 |
| Mar 17, 2025 | 71,400.00 | 71,600.00 | 71,200.00 | 71,500.00 | 71,500.00 | 10,481 |
| Mar 14, 2025 | 70,200.00 | 71,100.00 | 70,200.00 | 71,000.00 | 71,000.00 | 22,511 |
| Mar 13, 2025 | 70,200.00 | 70,800.00 | 70,000.00 | 70,600.00 | 70,600.00 | 15,060 |
| Mar 12, 2025 | 69,500.00 | 70,400.00 | 69,300.00 | 70,000.00 | 70,000.00 | 15,781 |
| Mar 11, 2025 | 69,300.00 | 69,800.00 | 69,100.00 | 69,600.00 | 69,600.00 | 18,557 |
| Mar 10, 2025 | 70,300.00 | 70,600.00 | 69,500.00 | 69,500.00 | 69,500.00 | 11,008 |
| Mar 7, 2025 | 70,400.00 | 70,700.00 | 70,000.00 | 70,200.00 | 70,200.00 | 18,807 |
| Mar 6, 2025 | 71,400.00 | 71,600.00 | 70,400.00 | 70,400.00 | 70,400.00 | 15,687 |
| Mar 5, 2025 | 70,900.00 | 71,500.00 | 70,500.00 | 71,000.00 | 71,000.00 | 23,068 |
| Mar 4, 2025 | 70,100.00 | 71,100.00 | 70,000.00 | 70,800.00 | 70,800.00 | 33,857 |
| Mar 3, 2025 | 69,200.00 | 70,000.00 | 69,100.00 | 70,000.00 | 70,000.00 | 17,185 |
| Feb 28, 2025 | 70,600.00 | 71,000.00 | 69,300.00 | 69,500.00 | 69,500.00 | 33,427 |
| Feb 27, 2025 | 70,300.00 | 70,900.00 | 69,900.00 | 70,400.00 | 70,400.00 | 25,288 |
| Feb 26, 2025 | 69,800.00 | 70,800.00 | 69,600.00 | 70,200.00 | 70,200.00 | 28,581 |
| Feb 25, 2025 | 68,300.00 | 68,800.00 | 68,200.00 | 68,300.00 | 68,300.00 | 14,008 |
| Feb 21, 2025 | 68,200.00 | 68,800.00 | 68,200.00 | 68,500.00 | 68,500.00 | 12,260 |
| Feb 20, 2025 | 68,200.00 | 68,500.00 | 68,100.00 | 68,500.00 | 68,500.00 | 14,348 |
| Feb 19, 2025 | 68,500.00 | 69,100.00 | 68,100.00 | 68,200.00 | 68,200.00 | 18,396 |
| Feb 18, 2025 | 69,100.00 | 69,100.00 | 68,200.00 | 68,400.00 | 68,400.00 | 23,285 |
| Feb 17, 2025 | 69,000.00 | 69,300.00 | 68,600.00 | 69,100.00 | 69,100.00 | 19,020 |
| Feb 14, 2025 | 68,600.00 | 69,200.00 | 68,400.00 | 68,600.00 | 68,600.00 | 20,001 |
| Feb 13, 2025 | 68,300.00 | 68,800.00 | 68,300.00 | 68,500.00 | 68,500.00 | 22,577 |
| Feb 12, 2025 | 68,500.00 | 68,800.00 | 68,200.00 | 68,300.00 | 68,300.00 | 14,317 |
| Feb 10, 2025 | 69,700.00 | 69,900.00 | 68,500.00 | 68,600.00 | 68,600.00 | 19,778 |
| Feb 7, 2025 | 70,500.00 | 70,600.00 | 69,500.00 | 69,500.00 | 69,500.00 | 15,707 |
| Feb 6, 2025 | 70,900.00 | 71,200.00 | 69,800.00 | 70,500.00 | 70,500.00 | 27,707 |
| Feb 5, 2025 | 70,800.00 | 71,200.00 | 70,200.00 | 70,900.00 | 70,900.00 | 18,287 |
| Feb 4, 2025 | 71,400.00 | 71,700.00 | 70,100.00 | 70,800.00 | 70,800.00 | 38,746 |
| Feb 3, 2025 | 72,200.00 | 72,700.00 | 71,000.00 | 71,400.00 | 71,400.00 | 23,835 |
| Jan 31, 2025 | 72,500.00 | 72,500.00 | 71,900.00 | 72,000.00 | 72,000.00 | 18,973 |
| Jan 30, 2025 | 72,400.00 | 72,600.00 | 71,800.00 | 72,400.00 | 72,400.00 | 18,412 |
| Jan 29, 2025 | 73,100.00 | 73,900.00 | 72,300.00 | 72,700.00 | 72,700.00 | 20,804 |
| Jan 28, 2025 | 72,100.00 | 73,400.00 | 71,600.00 | 73,100.00 | 73,100.00 | 31,385 |
| Jan 27, 2025 | 71,000.00 | 74,200.00 | 71,000.00 | 72,600.00 | 72,600.00 | 41,074 |
| Jan 24, 2025 | 69,700.00 | 70,300.00 | 69,400.00 | 69,700.00 | 69,700.00 | 16,665 |
| Jan 23, 2025 | 69,800.00 | 70,200.00 | 69,400.00 | 69,700.00 | 69,700.00 | 18,263 |
| Jan 22, 2025 | 69,700.00 | 70,200.00 | 69,700.00 | 70,000.00 | 70,000.00 | 14,101 |
| Jan 21, 2025 | 70,300.00 | 70,600.00 | 70,000.00 | 70,300.00 | 70,300.00 | 10,866 |
| Jan 20, 2025 | 70,600.00 | 70,600.00 | 69,600.00 | 70,200.00 | 70,200.00 | 16,899 |
| Jan 17, 2025 | 70,000.00 | 70,600.00 | 69,900.00 | 70,400.00 | 70,400.00 | 12,974 |
| Jan 16, 2025 | 70,400.00 | 70,900.00 | 69,900.00 | 70,400.00 | 70,400.00 | 16,411 |
| Jan 15, 2025 | 70,300.00 | 70,600.00 | 69,400.00 | 70,100.00 | 70,100.00 | 22,117 |
| Jan 14, 2025 | 71,600.00 | 71,700.00 | 70,200.00 | 70,200.00 | 70,200.00 | 20,037 |
| Jan 10, 2025 | 71,800.00 | 71,800.00 | 71,200.00 | 71,500.00 | 71,500.00 | 11,796 |
| Jan 9, 2025 | 70,800.00 | 71,700.00 | 70,200.00 | 71,500.00 | 71,500.00 | 19,293 |
| Jan 8, 2025 | 70,500.00 | 71,200.00 | 70,200.00 | 71,000.00 | 71,000.00 | 19,921 |
| Jan 7, 2025 | 70,100.00 | 70,600.00 | 69,800.00 | 70,200.00 | 70,200.00 | 18,839 |
| Jan 6, 2025 | 70,900.00 | 71,300.00 | 70,100.00 | 70,100.00 | 70,100.00 | 23,735 |
| Dec 30, 2024 | 70,300.00 | 71,000.00 | 70,100.00 | 70,600.00 | 70,600.00 | 29,854 |
| Dec 27, 2024 | 3,890.00 Dividend | |||||
| Dec 27, 2024 | 69,600.00 | 70,400.00 | 68,900.00 | 70,300.00 | 70,300.00 | 52,527 |
| Dec 26, 2024 | 72,200.00 | 73,500.00 | 72,200.00 | 73,400.00 | 69,510.00 | 61,847 |
| Dec 25, 2024 | 71,900.00 | 72,200.00 | 71,600.00 | 72,000.00 | 68,184.20 | 20,673 |
| Dec 24, 2024 | 72,000.00 | 72,200.00 | 71,500.00 | 71,500.00 | 67,710.70 | 18,439 |
| Dec 23, 2024 | 70,800.00 | 71,800.00 | 70,700.00 | 71,600.00 | 67,805.39 | 20,127 |
| Dec 20, 2024 | 71,200.00 | 71,300.00 | 70,600.00 | 70,600.00 | 66,858.39 | 26,680 |
| Dec 19, 2024 | 70,000.00 | 71,200.00 | 70,000.00 | 70,700.00 | 66,953.09 | 16,254 |
| Dec 18, 2024 | 71,200.00 | 71,400.00 | 70,800.00 | 70,800.00 | 67,047.79 | 14,173 |
| Dec 17, 2024 | 71,700.00 | 71,900.00 | 71,200.00 | 71,200.00 | 67,426.59 | 17,656 |
| Dec 16, 2024 | 71,300.00 | 71,500.00 | 70,800.00 | 71,200.00 | 67,426.59 | 19,259 |
| Dec 13, 2024 | 71,400.00 | 72,200.00 | 70,700.00 | 70,900.00 | 67,142.49 | 30,844 |
| Dec 12, 2024 | 72,400.00 | 72,700.00 | 72,200.00 | 72,200.00 | 68,373.59 | 20,470 |
| Dec 11, 2024 | 70,800.00 | 72,100.00 | 70,400.00 | 71,900.00 | 68,089.49 | 28,169 |
| Dec 10, 2024 | 71,000.00 | 71,300.00 | 70,500.00 | 70,800.00 | 67,047.79 | 22,801 |
| Dec 9, 2024 | 71,300.00 | 71,600.00 | 69,700.00 | 69,700.00 | 66,006.09 | 18,298 |
| Dec 6, 2024 | 71,300.00 | 72,100.00 | 71,100.00 | 71,200.00 | 67,426.59 | 27,111 |
| Dec 5, 2024 | 69,900.00 | 71,000.00 | 69,800.00 | 70,800.00 | 67,047.79 | 19,516 |
| Dec 4, 2024 | 69,800.00 | 70,400.00 | 69,600.00 | 69,600.00 | 65,911.39 | 16,423 |
| Dec 3, 2024 | 68,900.00 | 69,600.00 | 68,500.00 | 69,300.00 | 65,627.29 | 15,417 |
| Dec 2, 2024 | 68,700.00 | 69,200.00 | 68,400.00 | 68,600.00 | 64,964.39 | 16,317 |
| Nov 29, 2024 | 68,900.00 | 69,400.00 | 68,200.00 | 68,200.00 | 64,585.59 | 20,878 |
| Nov 28, 2024 | 67,700.00 | 68,900.00 | 67,700.00 | 68,800.00 | 65,153.79 | 15,532 |
| Nov 27, 2024 | 68,000.00 | 68,300.00 | 67,500.00 | 68,000.00 | 64,396.18 | 16,877 |
| Nov 26, 2024 | 67,400.00 | 68,300.00 | 67,300.00 | 67,900.00 | 64,301.48 | 32,488 |
| Nov 25, 2024 | 67,900.00 | 68,200.00 | 67,300.00 | 67,300.00 | 63,733.28 | 27,864 |
| Nov 22, 2024 | 68,100.00 | 68,400.00 | 67,600.00 | 67,900.00 | 64,301.48 | 15,131 |
| Nov 21, 2024 | 67,600.00 | 68,100.00 | 66,700.00 | 67,900.00 | 64,301.48 | 45,472 |
| Nov 20, 2024 | 67,800.00 | 68,200.00 | 67,500.00 | 67,600.00 | 64,017.38 | 29,101 |
| Nov 19, 2024 | 67,900.00 | 68,000.00 | 67,400.00 | 68,000.00 | 64,396.18 | 16,436 |
| Nov 18, 2024 | 67,200.00 | 67,700.00 | 66,900.00 | 67,400.00 | 63,827.98 | 20,143 |
| Nov 15, 2024 | 67,000.00 | 67,800.00 | 67,000.00 | 67,500.00 | 63,922.68 | 25,671 |
| Nov 14, 2024 | 67,600.00 | 67,800.00 | 67,000.00 | 67,100.00 | 63,543.88 | 22,983 |
| Nov 13, 2024 | 68,500.00 | 68,700.00 | 67,600.00 | 68,000.00 | 64,396.18 | 15,881 |
| Nov 12, 2024 | 68,500.00 | 69,000.00 | 68,300.00 | 68,500.00 | 64,869.69 | 13,741 |
| Nov 11, 2024 | 68,700.00 | 69,200.00 | 68,100.00 | 68,500.00 | 64,869.69 | 18,172 |
| Nov 8, 2024 | 68,300.00 | 68,900.00 | 68,100.00 | 68,100.00 | 64,490.88 | 23,254 |
| Nov 7, 2024 | 69,100.00 | 69,200.00 | 67,900.00 | 68,300.00 | 64,680.29 | 27,173 |
| Nov 6, 2024 | 68,300.00 | 68,900.00 | 67,900.00 | 68,300.00 | 64,680.29 | 21,414 |
| Nov 5, 2024 | 70,000.00 | 70,300.00 | 68,100.00 | 68,100.00 | 64,490.88 | 22,684 |
| Nov 1, 2024 | 70,500.00 | 70,900.00 | 70,100.00 | 70,100.00 | 66,384.89 | 11,365 |
| Oct 31, 2024 | 70,500.00 | 70,900.00 | 70,100.00 | 70,500.00 | 66,763.69 | 21,746 |
| Oct 30, 2024 | 70,500.00 | 71,000.00 | 70,300.00 | 70,300.00 | 66,574.29 | 16,634 |
| Oct 29, 2024 | 70,000.00 | 70,900.00 | 69,800.00 | 70,700.00 | 66,953.09 | 9,720 |
| Oct 28, 2024 | 69,500.00 | 70,500.00 | 69,300.00 | 70,400.00 | 66,668.99 | 9,081 |
| Oct 25, 2024 | 69,200.00 | 69,800.00 | 69,200.00 | 69,600.00 | 65,911.39 | 11,593 |
| Oct 24, 2024 | 69,900.00 | 70,100.00 | 69,200.00 | 69,200.00 | 65,532.59 | 18,059 |
| Oct 23, 2024 | 69,700.00 | 70,300.00 | 69,600.00 | 70,000.00 | 66,290.19 | 13,113 |
| Oct 22, 2024 | 70,300.00 | 70,700.00 | 69,500.00 | 70,000.00 | 66,290.19 | 22,276 |
| Oct 21, 2024 | 70,400.00 | 70,900.00 | 70,200.00 | 70,800.00 | 67,047.79 | 22,571 |
| Oct 18, 2024 | 70,400.00 | 70,500.00 | 69,800.00 | 70,200.00 | 66,479.59 | 12,945 |
| Oct 17, 2024 | 69,900.00 | 70,200.00 | 69,700.00 | 69,900.00 | 66,195.49 | 10,389 |
| Oct 16, 2024 | 69,500.00 | 70,100.00 | 69,200.00 | 69,700.00 | 66,006.09 | 11,763 |
| Oct 15, 2024 | 70,400.00 | 70,600.00 | 69,900.00 | 70,300.00 | 66,574.29 | 12,252 |
| Oct 11, 2024 | 70,500.00 | 70,800.00 | 70,100.00 | 70,100.00 | 66,384.89 | 9,815 |
| Oct 10, 2024 | 70,600.00 | 71,000.00 | 70,400.00 | 70,600.00 | 66,858.39 | 6,685 |
| Oct 9, 2024 | 70,300.00 | 71,100.00 | 70,300.00 | 70,800.00 | 67,047.79 | 5,456 |
| Oct 8, 2024 | 70,800.00 | 71,300.00 | 70,400.00 | 70,500.00 | 66,763.69 | 9,566 |
| Oct 7, 2024 | 72,000.00 | 72,100.00 | 70,700.00 | 70,900.00 | 67,142.49 | 11,105 |
| Oct 4, 2024 | 71,400.00 | 71,700.00 | 71,200.00 | 71,500.00 | 67,710.70 | 11,482 |
| Oct 3, 2024 | 70,600.00 | 71,500.00 | 70,600.00 | 71,200.00 | 67,426.59 | 16,632 |
| Oct 2, 2024 | 70,400.00 | 70,700.00 | 69,900.00 | 70,200.00 | 66,479.59 | 9,153 |
| Oct 1, 2024 | 71,600.00 | 71,600.00 | 70,300.00 | 70,700.00 | 66,953.09 | 12,772 |
| Sep 30, 2024 | 70,600.00 | 71,900.00 | 70,600.00 | 71,500.00 | 67,710.70 | 26,530 |
| Sep 27, 2024 | 71,500.00 | 71,800.00 | 71,100.00 | 71,600.00 | 67,805.39 | 13,473 |
| Sep 26, 2024 | 71,000.00 | 71,900.00 | 70,700.00 | 71,300.00 | 67,521.30 | 17,273 |
| Sep 25, 2024 | 71,300.00 | 71,300.00 | 70,600.00 | 71,000.00 | 67,237.20 | 19,491 |
| Sep 24, 2024 | 71,100.00 | 71,900.00 | 71,000.00 | 71,400.00 | 67,615.99 | 22,502 |
| Sep 20, 2024 | 71,600.00 | 71,800.00 | 70,700.00 | 70,800.00 | 67,047.79 | 57,956 |
| Sep 19, 2024 | 69,100.00 | 70,800.00 | 69,100.00 | 70,700.00 | 66,953.09 | 28,153 |
| Sep 18, 2024 | 68,100.00 | 69,300.00 | 68,100.00 | 68,800.00 | 65,153.79 | 15,928 |
| Sep 17, 2024 | 68,700.00 | 69,000.00 | 67,800.00 | 68,600.00 | 64,964.39 | 15,470 |
| Sep 13, 2024 | 69,600.00 | 69,800.00 | 68,700.00 | 69,000.00 | 65,343.19 | 25,853 |
| Sep 12, 2024 | 69,800.00 | 70,000.00 | 69,500.00 | 69,800.00 | 66,100.79 | 13,141 |
| Sep 11, 2024 | 69,800.00 | 70,100.00 | 68,100.00 | 68,500.00 | 64,869.69 | 26,806 |
| Sep 10, 2024 | 69,700.00 | 70,900.00 | 69,600.00 | 69,900.00 | 66,195.49 | 18,813 |
| Sep 9, 2024 | 70,000.00 | 70,200.00 | 69,100.00 | 69,400.00 | 65,721.98 | 23,267 |
| Sep 6, 2024 | 70,800.00 | 71,100.00 | 70,200.00 | 70,200.00 | 66,479.59 | 17,318 |
| Sep 5, 2024 | 71,300.00 | 72,400.00 | 70,500.00 | 70,500.00 | 66,763.69 | 16,446 |
| Sep 4, 2024 | 72,300.00 | 72,800.00 | 71,100.00 | 71,200.00 | 67,426.59 | 24,890 |
| Sep 3, 2024 | 73,800.00 | 74,000.00 | 72,800.00 | 73,800.00 | 69,888.80 | 11,268 |
| Sep 2, 2024 | 75,000.00 | 75,000.00 | 73,100.00 | 73,500.00 | 69,604.70 | 16,268 |
| Aug 30, 2024 | 74,000.00 | 75,300.00 | 73,700.00 | 74,800.00 | 70,835.80 | 47,871 |
| Aug 29, 2024 | 73,600.00 | 74,300.00 | 73,500.00 | 73,800.00 | 69,888.80 | 18,560 |
| Aug 28, 2024 | 73,900.00 | 74,000.00 | 73,200.00 | 73,600.00 | 69,699.40 | 17,222 |
| Aug 27, 2024 | 73,500.00 | 74,600.00 | 73,000.00 | 74,300.00 | 70,362.30 | 16,655 |
| Aug 26, 2024 | 73,500.00 | 74,300.00 | 73,000.00 | 73,300.00 | 69,415.30 | 13,580 |
| Aug 23, 2024 | 72,700.00 | 73,900.00 | 72,400.00 | 73,300.00 | 69,415.30 | 15,430 |
| Aug 22, 2024 | 72,500.00 | 72,900.00 | 72,000.00 | 72,700.00 | 68,847.09 | 10,392 |
| Aug 21, 2024 | 73,000.00 | 73,200.00 | 72,300.00 | 72,300.00 | 68,468.30 | 8,054 |
| Aug 20, 2024 | 73,000.00 | 73,500.00 | 72,600.00 | 73,500.00 | 69,604.70 | 14,761 |
| Aug 19, 2024 | 72,600.00 | 73,000.00 | 71,800.00 | 72,300.00 | 68,468.30 | 12,220 |
| Aug 16, 2024 | 72,000.00 | 73,100.00 | 71,700.00 | 72,300.00 | 68,468.30 | 13,957 |
| Aug 15, 2024 | 71,000.00 | 72,300.00 | 70,600.00 | 72,200.00 | 68,373.59 | 14,333 |
| Aug 14, 2024 | 71,200.00 | 71,400.00 | 70,400.00 | 71,400.00 | 67,615.99 | 22,085 |
| Aug 13, 2024 | 71,200.00 | 72,200.00 | 71,100.00 | 71,400.00 | 67,615.99 | 23,519 |
| Aug 9, 2024 | 73,200.00 | 73,200.00 | 71,100.00 | 71,100.00 | 67,331.89 | 29,186 |
| Aug 8, 2024 | 73,200.00 | 74,300.00 | 72,100.00 | 72,200.00 | 68,373.59 | 20,231 |
| Aug 7, 2024 | 71,300.00 | 74,800.00 | 70,600.00 | 73,300.00 | 69,415.30 | 27,689 |
| Aug 6, 2024 | 69,500.00 | 74,000.00 | 69,000.00 | 72,600.00 | 68,752.40 | 43,330 |
| Aug 5, 2024 | 70,900.00 | 72,800.00 | 68,800.00 | 68,800.00 | 65,153.79 | 62,856 |
| Aug 2, 2024 | 75,000.00 | 75,400.00 | 73,700.00 | 73,900.00 | 69,983.50 | 32,996 |
| Aug 1, 2024 | 76,800.00 | 76,900.00 | 75,700.00 | 76,000.00 | 71,972.20 | 26,154 |
| Jul 31, 2024 | 76,700.00 | 77,200.00 | 75,800.00 | 76,800.00 | 72,729.80 | 15,700 |
| Jul 30, 2024 | 77,500.00 | 78,200.00 | 76,300.00 | 76,300.00 | 72,256.30 | 21,123 |
| Jul 29, 2024 | 76,500.00 | 77,200.00 | 75,600.00 | 77,000.00 | 72,919.21 | 11,776 |
| Jul 26, 2024 | 75,500.00 | 76,700.00 | 75,400.00 | 76,100.00 | 72,066.91 | 13,017 |
| Jul 25, 2024 | 76,300.00 | 76,600.00 | 75,600.00 | 75,700.00 | 71,688.10 | 16,733 |
| Jul 24, 2024 | 78,700.00 | 78,800.00 | 77,200.00 | 77,800.00 | 73,676.81 | 15,173 |
| Jul 23, 2024 | 78,500.00 | 79,000.00 | 78,000.00 | 78,800.00 | 74,623.81 | 15,052 |
| Jul 22, 2024 | 79,200.00 | 79,600.00 | 78,200.00 | 78,300.00 | 74,150.31 | 13,047 |
| Jul 19, 2024 | 79,800.00 | 80,000.00 | 78,500.00 | 79,000.00 | 74,813.21 | 10,974 |
| Jul 18, 2024 | 79,700.00 | 81,000.00 | 79,400.00 | 79,800.00 | 75,570.81 | 16,546 |
| Jul 17, 2024 | 80,000.00 | 80,700.00 | 79,500.00 | 79,500.00 | 75,286.72 | 15,360 |
| Jul 16, 2024 | 79,700.00 | 79,700.00 | 78,800.00 | 79,100.00 | 74,907.91 | 13,842 |
| Jul 12, 2024 | 78,000.00 | 79,200.00 | 77,900.00 | 79,000.00 | 74,813.21 | 16,703 |
| Jul 11, 2024 | 77,000.00 | 78,700.00 | 76,600.00 | 78,200.00 | 74,055.61 | 23,211 |
| Jul 10, 2024 | 78,200.00 | 78,400.00 | 76,500.00 | 76,700.00 | 72,635.11 | 22,511 |
| Jul 9, 2024 | 78,900.00 | 79,100.00 | 78,000.00 | 78,700.00 | 74,529.11 | 20,088 |
| Jul 8, 2024 | 79,000.00 | 80,000.00 | 78,600.00 | 79,100.00 | 74,907.91 | 24,403 |
| Jul 5, 2024 | 81,000.00 | 81,000.00 | 78,700.00 | 78,900.00 | 74,718.52 | 40,615 |
| Jul 4, 2024 | 79,200.00 | 80,700.00 | 79,000.00 | 80,500.00 | 76,233.72 | 130,072 |
| Jul 3, 2024 | 77,800.00 | 79,200.00 | 77,000.00 | 79,200.00 | 75,002.62 | 150,950 |
| Jul 2, 2024 | 77,200.00 | 78,100.00 | 76,900.00 | 77,400.00 | 73,298.01 | 31,167 |
| Jul 1, 2024 | 78,300.00 | 78,300.00 | 76,900.00 | 77,300.00 | 73,203.31 | 33,411 |
| Jun 28, 2024 | 77,200.00 | 78,400.00 | 76,300.00 | 77,700.00 | 73,582.11 | 112,330 |
| Jun 27, 2024 | 77,000.00 | 77,600.00 | 76,100.00 | 77,100.00 | 73,013.91 | 46,518 |
| Jun 26, 2024 | 75,800.00 | 77,200.00 | 75,500.00 | 77,100.00 | 73,013.91 | 38,087 |
| Jun 25, 2024 | 75,300.00 | 77,200.00 | 75,200.00 | 76,300.00 | 72,256.30 | 30,674 |
| Jun 24, 2024 | 78,200.00 | 78,700.00 | 77,400.00 | 78,100.00 | 73,960.91 | 6,862 |
| Jun 21, 2024 | 77,900.00 | 78,800.00 | 77,700.00 | 78,000.00 | 73,866.21 | 11,877 |
| Jun 20, 2024 | 78,500.00 | 79,600.00 | 78,100.00 | 78,500.00 | 74,339.71 | 6,521 |
| Jun 19, 2024 | 78,000.00 | 79,500.00 | 77,800.00 | 78,700.00 | 74,529.11 | 8,601 |
| Jun 18, 2024 | 78,900.00 | 79,200.00 | 78,100.00 | 78,200.00 | 74,055.61 | 6,582 |
| Jun 17, 2024 | 79,100.00 | 79,500.00 | 78,600.00 | 78,900.00 | 74,718.52 | 8,147 |
| Jun 14, 2024 | 79,000.00 | 80,000.00 | 78,900.00 | 79,300.00 | 75,097.31 | 12,627 |
| Jun 13, 2024 | 80,000.00 | 80,100.00 | 79,100.00 | 79,300.00 | 75,097.31 | 10,922 |
| Jun 12, 2024 | 80,600.00 | 80,600.00 | 79,400.00 | 79,500.00 | 75,286.72 | 8,537 |
| Jun 11, 2024 | 81,200.00 | 81,700.00 | 80,500.00 | 80,500.00 | 76,233.72 | 13,319 |
| Jun 10, 2024 | 79,800.00 | 80,800.00 | 79,600.00 | 80,800.00 | 76,517.82 | 13,040 |
| Jun 7, 2024 | 79,800.00 | 80,300.00 | 79,000.00 | 79,100.00 | 74,907.91 | 11,371 |
| Jun 6, 2024 | 78,500.00 | 79,100.00 | 77,700.00 | 78,900.00 | 74,718.52 | 10,832 |
| Jun 5, 2024 | 78,300.00 | 78,700.00 | 77,700.00 | 77,700.00 | 73,582.11 | 9,844 |
| Jun 4, 2024 | 78,300.00 | 78,600.00 | 77,500.00 | 78,100.00 | 73,960.91 | 11,043 |
| Jun 3, 2024 | 78,600.00 | 79,100.00 | 78,000.00 | 78,400.00 | 74,245.02 | 12,386 |
| May 31, 2024 | 78,600.00 | 79,000.00 | 77,800.00 | 78,200.00 | 74,055.61 | 13,118 |
| May 30, 2024 | 78,300.00 | 79,400.00 | 77,500.00 | 78,600.00 | 74,434.41 | 9,291 |
| May 29, 2024 | 79,400.00 | 79,400.00 | 77,300.00 | 78,300.00 | 74,150.31 | 18,686 |
| May 28, 2024 | 79,400.00 | 80,300.00 | 79,200.00 | 79,200.00 | 75,002.62 | 17,188 |
| May 27, 2024 | 80,400.00 | 80,500.00 | 79,300.00 | 80,500.00 | 76,233.72 | 13,064 |
| May 24, 2024 | 79,300.00 | 81,000.00 | 78,500.00 | 80,700.00 | 76,423.12 | 11,463 |
| May 23, 2024 | 80,500.00 | 80,700.00 | 77,700.00 | 79,900.00 | 75,665.52 | 34,574 |
| May 22, 2024 | 82,900.00 | 82,900.00 | 81,200.00 | 81,200.00 | 76,896.62 | 15,232 |
| May 21, 2024 | 82,000.00 | 82,800.00 | 81,500.00 | 82,700.00 | 78,317.13 | 10,651 |
| May 20, 2024 | 85,000.00 | 85,000.00 | 81,900.00 | 82,200.00 | 77,843.63 | 16,468 |
| May 17, 2024 | 83,300.00 | 85,000.00 | 83,100.00 | 85,000.00 | 80,495.23 | 17,818 |
| May 16, 2024 | 85,200.00 | 85,300.00 | 82,900.00 | 84,100.00 | 79,642.93 | 24,550 |
| May 15, 2024 | 86,000.00 | 86,000.00 | 84,400.00 | 85,000.00 | 80,495.23 | 19,671 |
| May 14, 2024 | 84,900.00 | 85,000.00 | 84,100.00 | 84,500.00 | 80,021.73 | 10,878 |
| May 13, 2024 | 84,500.00 | 84,600.00 | 83,800.00 | 84,500.00 | 80,021.73 | 13,946 |
| May 10, 2024 | 84,500.00 | 84,500.00 | 83,300.00 | 84,000.00 | 79,548.23 | 20,868 |
| May 9, 2024 | 84,900.00 | 85,100.00 | 83,900.00 | 84,600.00 | 80,116.43 | 14,463 |
| May 8, 2024 | 85,600.00 | 85,600.00 | 84,500.00 | 84,800.00 | 80,305.83 | 11,407 |
| May 7, 2024 | 84,600.00 | 85,400.00 | 84,300.00 | 84,900.00 | 80,400.53 | 17,384 |
| May 2, 2024 | 83,700.00 | 84,800.00 | 83,400.00 | 84,700.00 | 80,211.13 | 17,456 |
| May 1, 2024 | 82,900.00 | 83,600.00 | 82,900.00 | 83,600.00 | 79,169.43 | 12,239 |
| Apr 30, 2024 | 82,900.00 | 83,000.00 | 81,000.00 | 83,000.00 | 78,601.23 | 20,537 |
| Apr 26, 2024 | 81,800.00 | 83,200.00 | 81,600.00 | 82,700.00 | 78,317.13 | 17,044 |
| Apr 25, 2024 | 80,200.00 | 82,200.00 | 80,100.00 | 81,500.00 | 77,180.72 | 17,847 |
| Apr 24, 2024 | 80,400.00 | 80,400.00 | 79,700.00 | 79,900.00 | 75,665.52 | 8,242 |
| Apr 23, 2024 | 80,800.00 | 81,400.00 | 79,900.00 | 80,400.00 | 76,139.02 | 15,609 |
| Apr 22, 2024 | 79,700.00 | 80,500.00 | 79,400.00 | 80,000.00 | 75,760.22 | 16,149 |
| Apr 19, 2024 | 79,300.00 | 80,000.00 | 78,100.00 | 79,000.00 | 74,813.21 | 16,662 |
| Apr 18, 2024 | 79,000.00 | 80,000.00 | 78,800.00 | 79,400.00 | 75,192.02 | 19,037 |
| Apr 17, 2024 | 79,000.00 | 80,300.00 | 78,600.00 | 79,800.00 | 75,570.81 | 11,920 |
| Apr 16, 2024 | 80,000.00 | 81,000.00 | 78,700.00 | 79,000.00 | 74,813.21 | 15,499 |
| Apr 15, 2024 | 79,600.00 | 80,000.00 | 79,400.00 | 79,700.00 | 75,476.12 | 8,050 |
| Apr 12, 2024 | 78,400.00 | 79,600.00 | 78,000.00 | 79,600.00 | 75,381.41 | 18,561 |
| Apr 11, 2024 | 78,400.00 | 79,700.00 | 77,700.00 | 79,600.00 | 75,381.41 | 17,312 |
| Apr 10, 2024 | 80,200.00 | 80,500.00 | 79,000.00 | 79,400.00 | 75,192.02 | 10,291 |
| Apr 9, 2024 | 79,500.00 | 80,800.00 | 79,200.00 | 80,200.00 | 75,949.62 | 16,669 |
| Apr 8, 2024 | 76,600.00 | 78,600.00 | 76,500.00 | 78,300.00 | 74,150.31 | 18,716 |
| Apr 5, 2024 | 77,900.00 | 78,000.00 | 76,300.00 | 76,600.00 | 72,540.41 | 13,148 |
| Apr 4, 2024 | 77,000.00 | 78,100.00 | 76,700.00 | 77,900.00 | 73,771.51 | 15,950 |
Related Tickers
8963.T Invincible Investment Corporation
60,800.00
-1.14%
3287.T Hoshino Resorts REIT, Inc.
199,000.00
-1.39%
3472.T Nippon Hotel & Residential Investment Corporation
65,300.00
-2.10%
3463.T Ichigo Hotel REIT Investment Corporation
118,500.00
-2.71%
1881.HK REGAL REIT
0.405
+1.25%
J85.SI CDL Hospitality Trusts
0.8200
0.00%
HST Host Hotels & Resorts, Inc.
13.14
-1.20%