656.00
-30.00
(-4.37%)
At close: January 17 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 17, 2025 | 673.00 | 688.00 | 630.00 | 656.00 | 656.00 | 6,098,500 |
| Jan 16, 2025 | 779.00 | 805.00 | 679.00 | 686.00 | 686.00 | 10,850,300 |
| Jan 15, 2025 | 810.00 | 834.00 | 711.00 | 764.00 | 764.00 | 12,793,500 |
| Jan 14, 2025 | 890.00 | 891.00 | 805.00 | 811.00 | 811.00 | 7,645,300 |
| Jan 10, 2025 | 898.00 | 923.00 | 883.00 | 891.00 | 891.00 | 9,187,600 |
| Jan 9, 2025 | 850.00 | 928.00 | 804.00 | 890.00 | 890.00 | 17,702,800 |
| Jan 8, 2025 | 720.00 | 860.00 | 704.00 | 844.00 | 844.00 | 16,046,400 |
| Jan 7, 2025 | 681.00 | 721.00 | 675.00 | 710.00 | 710.00 | 3,049,800 |
| Jan 6, 2025 | 695.00 | 709.00 | 678.00 | 681.00 | 681.00 | 2,528,600 |
| Dec 30, 2024 | 689.00 | 694.00 | 661.00 | 680.00 | 680.00 | 3,056,200 |
| Dec 27, 2024 | 682.00 | 684.00 | 656.00 | 669.00 | 669.00 | 2,707,500 |
| Dec 26, 2024 | 603.00 | 692.00 | 600.00 | 675.00 | 675.00 | 7,681,300 |
| Dec 25, 2024 | 595.00 | 599.00 | 582.00 | 598.00 | 598.00 | 1,705,100 |
| Dec 24, 2024 | 619.00 | 619.00 | 588.00 | 603.00 | 603.00 | 2,039,200 |
| Dec 23, 2024 | 630.00 | 645.00 | 596.00 | 620.00 | 620.00 | 3,601,900 |
| Dec 20, 2024 | 569.00 | 656.00 | 567.00 | 624.00 | 624.00 | 7,956,800 |
| Dec 19, 2024 | 537.00 | 590.00 | 530.00 | 563.00 | 563.00 | 3,900,900 |
| Dec 18, 2024 | 600.00 | 610.00 | 528.00 | 540.00 | 540.00 | 9,010,800 |
| Dec 17, 2024 | 532.00 | 557.00 | 532.00 | 557.00 | 557.00 | 1,619,700 |
| Dec 16, 2024 | 528.00 | 530.00 | 512.00 | 523.00 | 523.00 | 916,500 |
| Dec 13, 2024 | 526.00 | 535.00 | 517.00 | 528.00 | 528.00 | 962,700 |
| Dec 12, 2024 | 518.00 | 524.00 | 511.00 | 517.00 | 517.00 | 612,600 |
| Dec 11, 2024 | 523.00 | 523.00 | 501.00 | 516.00 | 516.00 | 1,215,000 |
| Dec 10, 2024 | 519.00 | 533.00 | 515.00 | 520.00 | 520.00 | 1,111,600 |
| Dec 9, 2024 | 515.00 | 522.00 | 510.00 | 517.00 | 517.00 | 399,100 |
| Dec 6, 2024 | 519.00 | 523.00 | 511.00 | 514.00 | 514.00 | 535,500 |
| Dec 5, 2024 | 522.00 | 527.00 | 516.00 | 516.00 | 516.00 | 568,600 |
| Dec 4, 2024 | 546.00 | 546.00 | 514.00 | 517.00 | 517.00 | 1,358,900 |
| Dec 3, 2024 | 555.00 | 558.00 | 540.00 | 545.00 | 545.00 | 1,032,800 |
| Dec 2, 2024 | 565.00 | 565.00 | 541.00 | 550.00 | 550.00 | 1,231,900 |
| Nov 29, 2024 | 539.00 | 590.00 | 531.00 | 556.00 | 556.00 | 3,409,600 |
| Nov 28, 2024 | 518.00 | 554.00 | 514.00 | 538.00 | 538.00 | 2,131,000 |
| Nov 27, 2024 | 513.00 | 525.00 | 507.00 | 519.00 | 519.00 | 928,700 |
| Nov 26, 2024 | 525.00 | 526.00 | 508.00 | 511.00 | 511.00 | 1,032,100 |
| Nov 25, 2024 | 524.00 | 526.00 | 515.00 | 522.00 | 522.00 | 2,363,400 |
| Nov 22, 2024 | 525.00 | 533.00 | 519.00 | 521.00 | 521.00 | 1,061,800 |
| Nov 21, 2024 | 570.00 | 570.00 | 519.00 | 519.00 | 519.00 | 3,107,500 |
| Nov 20, 2024 | 592.00 | 597.00 | 576.00 | 576.00 | 576.00 | 758,600 |
| Nov 19, 2024 | 595.00 | 606.00 | 584.00 | 597.00 | 597.00 | 640,800 |
| Nov 18, 2024 | 600.00 | 602.00 | 587.00 | 590.00 | 590.00 | 886,900 |
| Nov 15, 2024 | 600.00 | 611.00 | 595.00 | 607.00 | 607.00 | 756,000 |
| Nov 14, 2024 | 613.00 | 626.00 | 603.00 | 605.00 | 605.00 | 833,000 |
| Nov 13, 2024 | 649.00 | 655.00 | 604.00 | 612.00 | 612.00 | 1,744,000 |
| Nov 12, 2024 | 655.00 | 665.00 | 649.00 | 656.00 | 656.00 | 928,100 |
| Nov 11, 2024 | 648.00 | 666.00 | 643.00 | 665.00 | 665.00 | 594,700 |
| Nov 8, 2024 | 676.00 | 685.00 | 652.00 | 653.00 | 653.00 | 972,800 |
| Nov 7, 2024 | 682.00 | 682.00 | 665.00 | 667.00 | 667.00 | 843,500 |
| Nov 6, 2024 | 670.00 | 683.00 | 662.00 | 680.00 | 680.00 | 663,000 |
| Nov 5, 2024 | 665.00 | 676.00 | 658.00 | 673.00 | 673.00 | 473,100 |
| Nov 1, 2024 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | 891,800 |
| Oct 31, 2024 | 686.00 | 700.00 | 683.00 | 685.00 | 685.00 | 484,400 |
| Oct 30, 2024 | 684.00 | 694.00 | 682.00 | 683.00 | 683.00 | 459,800 |
| Oct 29, 2024 | 677.00 | 689.00 | 670.00 | 686.00 | 686.00 | 364,700 |
| Oct 28, 2024 | 644.00 | 686.00 | 642.00 | 685.00 | 685.00 | 906,500 |
| Oct 25, 2024 | 643.00 | 648.00 | 628.00 | 637.00 | 637.00 | 509,800 |
| Oct 24, 2024 | 653.00 | 660.00 | 643.00 | 645.00 | 645.00 | 398,800 |
| Oct 23, 2024 | 666.00 | 675.00 | 656.00 | 663.00 | 663.00 | 337,400 |
| Oct 22, 2024 | 679.00 | 679.00 | 664.00 | 665.00 | 665.00 | 340,900 |
| Oct 21, 2024 | 678.00 | 684.00 | 664.00 | 680.00 | 680.00 | 628,400 |
| Oct 18, 2024 | 636.00 | 663.00 | 632.00 | 661.00 | 661.00 | 803,300 |
| Oct 17, 2024 | 686.00 | 687.00 | 640.00 | 640.00 | 640.00 | 1,068,800 |
| Oct 16, 2024 | 672.00 | 684.00 | 668.00 | 684.00 | 684.00 | 497,900 |
| Oct 15, 2024 | 641.00 | 680.00 | 640.00 | 674.00 | 674.00 | 1,050,800 |
| Oct 11, 2024 | 668.00 | 673.00 | 661.00 | 661.00 | 661.00 | 448,100 |
| Oct 10, 2024 | 696.00 | 705.00 | 668.00 | 668.00 | 668.00 | 1,024,300 |
| Oct 9, 2024 | 678.00 | 689.00 | 674.00 | 686.00 | 686.00 | 396,000 |
| Oct 8, 2024 | 668.00 | 692.00 | 664.00 | 672.00 | 672.00 | 606,600 |
| Oct 7, 2024 | 680.00 | 687.00 | 669.00 | 672.00 | 672.00 | 869,900 |
| Oct 4, 2024 | 680.00 | 684.00 | 671.00 | 671.00 | 671.00 | 481,900 |
| Oct 3, 2024 | 693.00 | 693.00 | 668.00 | 680.00 | 680.00 | 882,500 |
| Oct 2, 2024 | 698.00 | 705.00 | 673.00 | 674.00 | 674.00 | 1,341,400 |
| Oct 1, 2024 | 702.00 | 714.00 | 695.00 | 709.00 | 709.00 | 1,145,200 |
| Sep 30, 2024 | 717.00 | 721.00 | 698.00 | 701.00 | 701.00 | 2,043,900 |
| Sep 27, 2024 | 735.00 | 765.00 | 708.00 | 762.00 | 762.00 | 3,064,100 |
| Sep 26, 2024 | 712.00 | 743.00 | 711.00 | 730.00 | 730.00 | 1,410,500 |
| Sep 25, 2024 | 733.00 | 741.00 | 720.00 | 720.00 | 720.00 | 567,600 |
| Sep 24, 2024 | 735.00 | 742.00 | 731.00 | 733.00 | 733.00 | 586,900 |
| Sep 20, 2024 | 724.00 | 733.00 | 719.00 | 731.00 | 731.00 | 646,500 |
| Sep 19, 2024 | 723.00 | 751.00 | 709.00 | 724.00 | 724.00 | 1,502,200 |
| Sep 18, 2024 | 726.00 | 727.00 | 699.00 | 700.00 | 700.00 | 535,500 |
| Sep 17, 2024 | 728.00 | 742.00 | 711.00 | 717.00 | 717.00 | 682,100 |
| Sep 13, 2024 | 745.00 | 761.00 | 731.00 | 731.00 | 731.00 | 1,926,400 |
| Sep 12, 2024 | 750.00 | 751.00 | 694.00 | 715.00 | 715.00 | 2,596,900 |
| Sep 11, 2024 | 732.00 | 752.00 | 707.00 | 737.00 | 737.00 | 2,510,800 |
| Sep 10, 2024 | 674.00 | 758.00 | 665.00 | 732.00 | 732.00 | 7,016,800 |
| Sep 9, 2024 | 621.00 | 664.00 | 621.00 | 658.00 | 658.00 | 754,800 |
| Sep 6, 2024 | 661.00 | 663.00 | 642.00 | 644.00 | 644.00 | 561,700 |
| Sep 5, 2024 | 637.00 | 671.00 | 637.00 | 663.00 | 663.00 | 909,900 |
| Sep 4, 2024 | 623.00 | 658.00 | 620.00 | 642.00 | 642.00 | 1,246,900 |
| Sep 3, 2024 | 651.00 | 660.00 | 645.00 | 648.00 | 648.00 | 504,300 |
| Sep 2, 2024 | 663.00 | 673.00 | 650.00 | 652.00 | 652.00 | 795,500 |
| Aug 30, 2024 | 624.00 | 664.00 | 624.00 | 653.00 | 653.00 | 1,521,600 |
| Aug 29, 2024 | 607.00 | 627.00 | 606.00 | 624.00 | 624.00 | 654,300 |
| Aug 28, 2024 | 646.00 | 649.00 | 606.00 | 610.00 | 610.00 | 1,524,900 |
| Aug 27, 2024 | 642.00 | 652.00 | 626.00 | 646.00 | 646.00 | 1,223,200 |
| Aug 26, 2024 | 624.00 | 655.00 | 612.00 | 650.00 | 650.00 | 1,646,400 |
| Aug 23, 2024 | 587.00 | 623.00 | 586.00 | 604.00 | 604.00 | 1,307,700 |
| Aug 22, 2024 | 592.00 | 594.00 | 579.00 | 592.00 | 592.00 | 669,500 |
| Aug 21, 2024 | 608.00 | 608.00 | 593.00 | 595.00 | 595.00 | 1,162,300 |
| Aug 20, 2024 | 610.00 | 632.00 | 601.00 | 628.00 | 628.00 | 1,224,000 |
| Aug 19, 2024 | 610.00 | 614.00 | 591.00 | 594.00 | 594.00 | 799,300 |
| Aug 16, 2024 | 585.00 | 623.00 | 583.00 | 611.00 | 611.00 | 1,535,000 |
| Aug 15, 2024 | 577.00 | 588.00 | 570.00 | 571.00 | 571.00 | 725,800 |
| Aug 14, 2024 | 566.00 | 605.00 | 565.00 | 587.00 | 587.00 | 1,716,300 |
| Aug 13, 2024 | 530.00 | 566.00 | 525.00 | 565.00 | 565.00 | 1,373,200 |
| Aug 9, 2024 | 508.00 | 533.00 | 502.00 | 532.00 | 532.00 | 1,066,800 |
| Aug 8, 2024 | 507.00 | 519.00 | 489.00 | 501.00 | 501.00 | 869,400 |
| Aug 7, 2024 | 478.00 | 509.00 | 471.00 | 499.00 | 499.00 | 1,253,800 |
| Aug 6, 2024 | 446.00 | 500.00 | 446.00 | 486.00 | 486.00 | 1,860,400 |
| Aug 5, 2024 | 482.00 | 484.00 | 430.00 | 430.00 | 430.00 | 3,028,200 |
| Aug 2, 2024 | 556.00 | 560.00 | 528.00 | 530.00 | 530.00 | 1,542,200 |
| Aug 1, 2024 | 600.00 | 601.00 | 581.00 | 585.00 | 585.00 | 879,800 |
| Jul 31, 2024 | 607.00 | 611.00 | 593.00 | 611.00 | 611.00 | 594,800 |
| Jul 30, 2024 | 608.00 | 611.00 | 598.00 | 610.00 | 610.00 | 481,200 |
| Jul 29, 2024 | 616.00 | 630.00 | 610.00 | 612.00 | 612.00 | 536,400 |
| Jul 26, 2024 | 610.00 | 638.00 | 603.00 | 614.00 | 614.00 | 1,333,900 |
| Jul 25, 2024 | 602.00 | 611.00 | 590.00 | 590.00 | 590.00 | 1,587,400 |
| Jul 24, 2024 | 642.00 | 642.00 | 612.00 | 612.00 | 612.00 | 1,853,800 |
| Jul 23, 2024 | 641.00 | 654.00 | 638.00 | 647.00 | 647.00 | 1,044,500 |
| Jul 22, 2024 | 703.00 | 703.00 | 635.00 | 640.00 | 640.00 | 3,639,800 |
| Jul 19, 2024 | 715.00 | 716.00 | 705.00 | 705.00 | 705.00 | 662,000 |
| Jul 18, 2024 | 720.00 | 722.00 | 708.00 | 713.00 | 713.00 | 747,900 |
| Jul 17, 2024 | 724.00 | 754.00 | 720.00 | 732.00 | 732.00 | 1,083,400 |
| Jul 16, 2024 | 718.00 | 718.00 | 708.00 | 712.00 | 712.00 | 366,700 |
| Jul 12, 2024 | 708.00 | 720.00 | 707.00 | 716.00 | 716.00 | 420,400 |
| Jul 11, 2024 | 714.00 | 716.00 | 708.00 | 711.00 | 711.00 | 433,100 |
| Jul 10, 2024 | 721.00 | 724.00 | 711.00 | 712.00 | 712.00 | 377,500 |
| Jul 9, 2024 | 714.00 | 725.00 | 712.00 | 720.00 | 720.00 | 488,600 |
| Jul 8, 2024 | 726.00 | 726.00 | 707.00 | 708.00 | 708.00 | 566,100 |
| Jul 5, 2024 | 726.00 | 730.00 | 716.00 | 722.00 | 722.00 | 608,900 |
| Jul 4, 2024 | 732.00 | 741.00 | 728.00 | 729.00 | 729.00 | 426,800 |
| Jul 3, 2024 | 730.00 | 736.00 | 726.00 | 733.00 | 733.00 | 299,500 |
| Jul 2, 2024 | 742.00 | 749.00 | 726.00 | 728.00 | 728.00 | 535,500 |
| Jul 1, 2024 | 745.00 | 760.00 | 732.00 | 746.00 | 746.00 | 651,700 |
| Jun 28, 2024 | 771.00 | 772.00 | 733.00 | 742.00 | 742.00 | 1,021,700 |
| Jun 27, 2024 | 770.00 | 797.00 | 766.00 | 769.00 | 769.00 | 1,191,900 |
| Jun 26, 2024 | 766.00 | 772.00 | 750.00 | 770.00 | 770.00 | 577,600 |
| Jun 25, 2024 | 769.00 | 782.00 | 753.00 | 766.00 | 766.00 | 887,900 |
| Jun 24, 2024 | 753.00 | 780.00 | 750.00 | 769.00 | 769.00 | 1,011,000 |
| Jun 21, 2024 | 749.00 | 753.00 | 741.00 | 744.00 | 744.00 | 459,200 |
| Jun 20, 2024 | 740.00 | 780.00 | 738.00 | 751.00 | 751.00 | 1,289,600 |
| Jun 19, 2024 | 718.00 | 736.00 | 718.00 | 729.00 | 729.00 | 356,900 |
| Jun 18, 2024 | 720.00 | 731.00 | 717.00 | 717.00 | 717.00 | 329,300 |
| Jun 17, 2024 | 730.00 | 733.00 | 715.00 | 719.00 | 719.00 | 461,200 |
| Jun 14, 2024 | 716.00 | 733.00 | 715.00 | 730.00 | 730.00 | 405,700 |
| Jun 13, 2024 | 748.00 | 753.00 | 725.00 | 727.00 | 727.00 | 444,300 |
| Jun 12, 2024 | 731.00 | 752.00 | 730.00 | 747.00 | 747.00 | 738,000 |
| Jun 11, 2024 | 728.00 | 736.00 | 724.00 | 732.00 | 732.00 | 328,400 |
| Jun 10, 2024 | 715.00 | 738.00 | 714.00 | 736.00 | 736.00 | 461,700 |
| Jun 7, 2024 | 703.00 | 732.00 | 701.00 | 730.00 | 730.00 | 901,800 |
| Jun 6, 2024 | 723.00 | 725.00 | 701.00 | 702.00 | 702.00 | 1,241,900 |
| Jun 5, 2024 | 750.00 | 761.00 | 720.00 | 722.00 | 722.00 | 1,837,800 |
| Jun 4, 2024 | 742.00 | 757.00 | 738.00 | 748.00 | 748.00 | 604,800 |
| Jun 3, 2024 | 760.00 | 768.00 | 744.00 | 748.00 | 748.00 | 954,900 |
| May 31, 2024 | 701.00 | 753.00 | 699.00 | 753.00 | 753.00 | 1,622,400 |
| May 30, 2024 | 703.00 | 706.00 | 685.00 | 701.00 | 701.00 | 1,182,600 |
| May 29, 2024 | 734.00 | 737.00 | 709.00 | 710.00 | 710.00 | 615,200 |
| May 28, 2024 | 733.00 | 745.00 | 723.00 | 723.00 | 723.00 | 452,900 |
| May 27, 2024 | 710.00 | 731.00 | 707.00 | 724.00 | 724.00 | 458,000 |
| May 24, 2024 | 710.00 | 720.00 | 707.00 | 713.00 | 713.00 | 359,500 |
| May 23, 2024 | 720.00 | 741.00 | 712.00 | 716.00 | 716.00 | 609,800 |
| May 22, 2024 | 731.00 | 732.00 | 722.00 | 723.00 | 723.00 | 413,300 |
| May 21, 2024 | 746.00 | 756.00 | 731.00 | 732.00 | 732.00 | 621,900 |
| May 20, 2024 | 733.00 | 755.00 | 729.00 | 741.00 | 741.00 | 832,900 |
| May 17, 2024 | 733.00 | 736.00 | 726.00 | 732.00 | 732.00 | 541,500 |
| May 16, 2024 | 770.00 | 772.00 | 733.00 | 737.00 | 737.00 | 945,100 |
| May 15, 2024 | 752.00 | 770.00 | 725.00 | 765.00 | 765.00 | 1,228,000 |
| May 14, 2024 | 740.00 | 755.00 | 730.00 | 750.00 | 750.00 | 806,000 |
| May 13, 2024 | 730.00 | 759.00 | 712.00 | 743.00 | 743.00 | 1,573,500 |
| May 10, 2024 | 704.00 | 718.00 | 697.00 | 712.00 | 712.00 | 1,052,600 |
| May 9, 2024 | 712.00 | 714.00 | 695.00 | 704.00 | 704.00 | 1,090,200 |
| May 8, 2024 | 738.00 | 738.00 | 704.00 | 704.00 | 704.00 | 1,539,200 |
| May 7, 2024 | 760.00 | 763.00 | 736.00 | 742.00 | 742.00 | 1,187,600 |
| May 2, 2024 | 765.00 | 765.00 | 753.00 | 760.00 | 760.00 | 535,300 |
| May 1, 2024 | 759.00 | 777.00 | 756.00 | 768.00 | 768.00 | 529,700 |
| Apr 30, 2024 | 777.00 | 784.00 | 750.00 | 761.00 | 761.00 | 949,600 |
| Apr 26, 2024 | 745.00 | 774.00 | 734.00 | 766.00 | 766.00 | 915,100 |
| Apr 25, 2024 | 755.00 | 757.00 | 740.00 | 742.00 | 742.00 | 691,800 |
| Apr 24, 2024 | 777.00 | 778.00 | 752.00 | 762.00 | 762.00 | 820,700 |
| Apr 23, 2024 | 786.00 | 791.00 | 760.00 | 776.00 | 776.00 | 446,600 |
| Apr 22, 2024 | 780.00 | 786.00 | 765.00 | 785.00 | 785.00 | 561,900 |
| Apr 19, 2024 | 782.00 | 793.00 | 742.00 | 765.00 | 765.00 | 969,100 |
| Apr 18, 2024 | 752.00 | 786.00 | 742.00 | 781.00 | 781.00 | 677,500 |
| Apr 17, 2024 | 768.00 | 775.00 | 755.00 | 755.00 | 755.00 | 636,300 |
| Apr 16, 2024 | 790.00 | 791.00 | 759.00 | 765.00 | 765.00 | 1,545,600 |
| Apr 15, 2024 | 800.00 | 818.00 | 790.00 | 801.00 | 801.00 | 1,349,100 |
| Apr 12, 2024 | 818.00 | 875.00 | 804.00 | 815.00 | 815.00 | 2,773,300 |
| Apr 11, 2024 | 800.00 | 815.00 | 771.00 | 813.00 | 813.00 | 2,698,200 |
| Apr 10, 2024 | 782.00 | 886.00 | 767.00 | 830.00 | 830.00 | 8,222,100 |
| Apr 9, 2024 | 750.00 | 797.00 | 740.00 | 791.00 | 791.00 | 1,342,000 |
| Apr 8, 2024 | 766.00 | 788.00 | 735.00 | 754.00 | 754.00 | 1,569,100 |
| Apr 5, 2024 | 714.00 | 747.00 | 705.00 | 747.00 | 747.00 | 1,559,900 |
| Apr 4, 2024 | 728.00 | 742.00 | 717.00 | 726.00 | 726.00 | 1,420,800 |
| Apr 3, 2024 | 742.00 | 754.00 | 720.00 | 721.00 | 721.00 | 2,263,400 |
| Apr 2, 2024 | 803.00 | 806.00 | 755.00 | 755.00 | 755.00 | 2,890,100 |
| Apr 1, 2024 | 852.00 | 852.00 | 795.00 | 799.00 | 799.00 | 2,936,500 |
| Mar 29, 2024 | 871.00 | 875.00 | 833.00 | 841.00 | 841.00 | 1,659,300 |
| Mar 28, 2024 | 878.00 | 881.00 | 850.00 | 850.00 | 850.00 | 1,545,100 |
| Mar 27, 2024 | 892.00 | 899.00 | 869.00 | 871.00 | 871.00 | 3,768,500 |
| Mar 26, 2024 | 937.00 | 956.00 | 926.00 | 936.00 | 936.00 | 1,525,100 |
| Mar 25, 2024 | 995.00 | 1,005.00 | 963.00 | 967.00 | 967.00 | 1,365,100 |
| Mar 22, 2024 | 1,021.00 | 1,023.00 | 987.00 | 991.00 | 991.00 | 1,042,700 |
| Mar 21, 2024 | 1,006.00 | 1,050.00 | 996.00 | 1,018.00 | 1,018.00 | 1,324,300 |
| Mar 19, 2024 | 960.00 | 1,015.00 | 958.00 | 995.00 | 995.00 | 1,368,500 |
| Mar 18, 2024 | 932.00 | 955.00 | 927.00 | 949.00 | 949.00 | 771,200 |
| Mar 15, 2024 | 991.00 | 992.00 | 915.00 | 935.00 | 935.00 | 1,939,600 |
| Mar 14, 2024 | 915.00 | 1,004.00 | 906.00 | 992.00 | 992.00 | 4,688,300 |
| Mar 13, 2024 | 1,072.00 | 1,075.00 | 1,013.00 | 1,016.00 | 1,016.00 | 2,208,200 |
| Mar 12, 2024 | 1,023.00 | 1,067.00 | 1,020.00 | 1,067.00 | 1,067.00 | 1,071,100 |
| Mar 11, 2024 | 1,060.00 | 1,086.00 | 1,027.00 | 1,043.00 | 1,043.00 | 1,992,400 |
| Mar 8, 2024 | 1,081.00 | 1,175.00 | 1,076.00 | 1,101.00 | 1,101.00 | 3,485,000 |
| Mar 7, 2024 | 1,190.00 | 1,212.00 | 1,095.00 | 1,103.00 | 1,103.00 | 3,538,000 |
| Mar 6, 2024 | 1,111.00 | 1,200.00 | 1,063.00 | 1,166.00 | 1,166.00 | 7,100,200 |
| Mar 5, 2024 | 1,023.00 | 1,114.00 | 1,010.00 | 1,114.00 | 1,114.00 | 1,949,800 |
| Mar 4, 2024 | 1,047.00 | 1,072.00 | 1,011.00 | 1,025.00 | 1,025.00 | 3,587,600 |
| Mar 1, 2024 | 1,067.00 | 1,075.00 | 1,006.00 | 1,017.00 | 1,017.00 | 3,207,800 |
| Feb 29, 2024 | 1,023.00 | 1,084.00 | 1,008.00 | 1,063.00 | 1,063.00 | 2,194,600 |
| Feb 28, 2024 | 1,062.00 | 1,072.00 | 1,023.00 | 1,030.00 | 1,030.00 | 1,247,000 |
| Feb 27, 2024 | 1,097.00 | 1,098.00 | 1,043.00 | 1,064.00 | 1,064.00 | 1,413,400 |
| Feb 26, 2024 | 1,045.00 | 1,081.00 | 1,032.00 | 1,054.00 | 1,054.00 | 1,529,900 |
| Feb 22, 2024 | 1,105.00 | 1,112.00 | 1,039.00 | 1,048.00 | 1,048.00 | 2,042,000 |
| Feb 21, 2024 | 1,129.00 | 1,162.00 | 1,075.00 | 1,084.00 | 1,084.00 | 2,263,200 |
| Feb 20, 2024 | 1,167.00 | 1,205.00 | 1,141.00 | 1,145.00 | 1,145.00 | 3,093,200 |
| Feb 19, 2024 | 1,328.00 | 1,399.00 | 1,158.00 | 1,183.00 | 1,183.00 | 7,722,700 |
| Feb 16, 2024 | 1,598.00 | 1,625.00 | 1,209.00 | 1,238.00 | 1,238.00 | 17,694,000 |
| Feb 15, 2024 | 1,070.00 | 1,343.00 | 1,063.00 | 1,343.00 | 1,343.00 | 10,895,700 |
| Feb 14, 2024 | 1,024.00 | 1,089.00 | 998.00 | 1,043.00 | 1,043.00 | 3,141,200 |
| Feb 13, 2024 | 1,003.00 | 1,014.00 | 977.00 | 986.00 | 986.00 | 1,519,600 |
| Feb 9, 2024 | 1,002.00 | 1,010.00 | 996.00 | 1,000.00 | 1,000.00 | 756,700 |
| Feb 8, 2024 | 1,011.00 | 1,018.00 | 996.00 | 998.00 | 998.00 | 858,300 |
| Feb 7, 2024 | 1,037.00 | 1,040.00 | 1,005.00 | 1,007.00 | 1,007.00 | 1,260,000 |
| Feb 6, 2024 | 1,043.00 | 1,065.00 | 1,030.00 | 1,046.00 | 1,046.00 | 820,700 |
| Feb 5, 2024 | 1,099.00 | 1,099.00 | 1,033.00 | 1,038.00 | 1,038.00 | 1,751,600 |
| Feb 2, 2024 | 1,128.00 | 1,176.00 | 1,100.00 | 1,102.00 | 1,102.00 | 2,579,200 |
| Feb 1, 2024 | 1,083.00 | 1,125.00 | 1,077.00 | 1,109.00 | 1,109.00 | 1,469,200 |
| Jan 31, 2024 | 1,131.00 | 1,135.00 | 1,070.00 | 1,086.00 | 1,086.00 | 1,882,000 |
| Jan 30, 2024 | 1,074.00 | 1,154.00 | 1,042.00 | 1,144.00 | 1,144.00 | 3,481,300 |
| Jan 29, 2024 | 1,025.00 | 1,074.00 | 1,013.00 | 1,055.00 | 1,055.00 | 1,436,400 |
| Jan 26, 2024 | 1,016.00 | 1,029.00 | 1,003.00 | 1,018.00 | 1,018.00 | 791,400 |
| Jan 25, 2024 | 995.00 | 1,055.00 | 993.00 | 1,044.00 | 1,044.00 | 1,231,900 |
| Jan 24, 2024 | 1,026.00 | 1,027.00 | 988.00 | 990.00 | 990.00 | 1,300,900 |
| Jan 23, 2024 | 1,091.00 | 1,101.00 | 1,020.00 | 1,025.00 | 1,025.00 | 1,652,400 |
| Jan 22, 2024 | 1,156.00 | 1,170.00 | 1,072.00 | 1,074.00 | 1,074.00 | 2,438,200 |
| Jan 19, 2024 | 1,176.00 | 1,196.00 | 1,106.00 | 1,130.00 | 1,130.00 | 2,092,800 |
| Jan 18, 2024 | 1,170.00 | 1,222.00 | 1,151.00 | 1,153.00 | 1,153.00 | 3,164,900 |
| Jan 17, 2024 | 1,162.00 | 1,177.00 | 1,112.00 | 1,136.00 | 1,136.00 | 2,757,300 |
Related Tickers
VJTTY Voxeljet AG
0.2000
+471.43%
DRO.AX DroneShield Limited
0.6900
+3.76%
0992.HK LENOVO GROUP
9.230
-0.65%
WDC Western Digital Corporation
65.04
+1.23%
SSYS Stratasys Ltd.
8.98
-0.44%
NNDM Nano Dimension Ltd.
2.3300
+3.10%
DM Desktop Metal, Inc.
2.1900
-9.88%
QMCO Quantum Corporation
32.60
-15.48%
UAVS AgEagle Aerial Systems, Inc.
2.8300
-1.39%
XBOT.V Realbotix Corp.
0.4600
-19.30%