765.00
-8.00
(-1.03%)
As of 1:56:00 PM 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 | 760.00 | 766.00 | 759.00 | 765.00 | 765.00 | 1,800 |
| Apr 10, 2025 | 780.00 | 784.00 | 764.00 | 773.00 | 773.00 | 14,600 |
| Apr 9, 2025 | 733.00 | 749.00 | 733.00 | 740.00 | 740.00 | 7,100 |
| Apr 8, 2025 | 741.00 | 777.00 | 736.00 | 744.00 | 744.00 | 28,500 |
| Apr 7, 2025 | 755.00 | 755.00 | 727.00 | 733.00 | 733.00 | 23,900 |
| Apr 4, 2025 | 780.00 | 792.00 | 762.00 | 782.00 | 782.00 | 32,500 |
| Apr 3, 2025 | 800.00 | 804.00 | 789.00 | 792.00 | 792.00 | 9,200 |
| Apr 2, 2025 | 822.00 | 822.00 | 803.00 | 812.00 | 812.00 | 4,500 |
| Apr 1, 2025 | 815.00 | 825.00 | 813.00 | 815.00 | 815.00 | 9,800 |
| Mar 31, 2025 | 820.00 | 822.00 | 804.00 | 813.00 | 813.00 | 8,700 |
| Mar 28, 2025 | 34.00 Dividend | |||||
| Mar 28, 2025 | 815.00 | 834.00 | 815.00 | 831.00 | 831.00 | 5,700 |
| Mar 27, 2025 | 850.00 | 850.00 | 837.00 | 850.00 | 816.00 | 379,700 |
| Mar 26, 2025 | 851.00 | 853.00 | 851.00 | 852.00 | 817.92 | 2,600 |
| Mar 25, 2025 | 854.00 | 855.00 | 851.00 | 853.00 | 818.88 | 3,300 |
| Mar 24, 2025 | 850.00 | 856.00 | 849.00 | 855.00 | 820.80 | 4,400 |
| Mar 21, 2025 | 839.00 | 850.00 | 838.00 | 850.00 | 816.00 | 14,900 |
| Mar 19, 2025 | 834.00 | 845.00 | 832.00 | 841.00 | 807.36 | 4,000 |
| Mar 18, 2025 | 825.00 | 841.00 | 825.00 | 841.00 | 807.36 | 5,400 |
| Mar 17, 2025 | 829.00 | 835.00 | 829.00 | 830.00 | 796.80 | 3,700 |
| Mar 14, 2025 | 828.00 | 830.00 | 825.00 | 826.00 | 792.96 | 1,300 |
| Mar 13, 2025 | 826.00 | 829.00 | 826.00 | 828.00 | 794.88 | 500 |
| Mar 12, 2025 | 817.00 | 826.00 | 817.00 | 826.00 | 792.96 | 3,300 |
| Mar 11, 2025 | 825.00 | 825.00 | 816.00 | 821.00 | 788.16 | 19,400 |
| Mar 10, 2025 | 825.00 | 831.00 | 821.00 | 830.00 | 796.80 | 9,500 |
| Mar 7, 2025 | 815.00 | 820.00 | 812.00 | 819.00 | 786.24 | 6,400 |
| Mar 6, 2025 | 823.00 | 823.00 | 815.00 | 815.00 | 782.40 | 2,100 |
| Mar 5, 2025 | 809.00 | 823.00 | 809.00 | 823.00 | 790.08 | 14,600 |
| Mar 4, 2025 | 811.00 | 814.00 | 806.00 | 809.00 | 776.64 | 7,800 |
| Mar 3, 2025 | 813.00 | 820.00 | 809.00 | 814.00 | 781.44 | 8,800 |
| Feb 28, 2025 | 807.00 | 813.00 | 806.00 | 809.00 | 776.64 | 6,200 |
| Feb 27, 2025 | 803.00 | 818.00 | 803.00 | 812.00 | 779.52 | 4,400 |
| Feb 26, 2025 | 804.00 | 808.00 | 797.00 | 798.00 | 766.08 | 15,000 |
| Feb 25, 2025 | 804.00 | 811.00 | 804.00 | 805.00 | 772.80 | 8,400 |
| Feb 21, 2025 | 816.00 | 822.00 | 807.00 | 807.00 | 774.72 | 12,700 |
| Feb 20, 2025 | 817.00 | 830.00 | 813.00 | 815.00 | 782.40 | 12,700 |
| Feb 19, 2025 | 811.00 | 819.00 | 810.00 | 817.00 | 784.32 | 2,300 |
| Feb 18, 2025 | 810.00 | 813.00 | 805.00 | 811.00 | 778.56 | 2,600 |
| Feb 17, 2025 | 808.00 | 810.00 | 806.00 | 810.00 | 777.60 | 5,200 |
| Feb 14, 2025 | 797.00 | 807.00 | 794.00 | 807.00 | 774.72 | 6,400 |
| Feb 13, 2025 | 794.00 | 803.00 | 794.00 | 800.00 | 768.00 | 15,500 |
| Feb 12, 2025 | 771.00 | 801.00 | 770.00 | 800.00 | 768.00 | 17,200 |
| Feb 10, 2025 | 769.00 | 774.00 | 767.00 | 771.00 | 740.16 | 9,000 |
| Feb 7, 2025 | 772.00 | 775.00 | 770.00 | 771.00 | 740.16 | 19,800 |
| Feb 6, 2025 | 762.00 | 780.00 | 762.00 | 771.00 | 740.16 | 15,200 |
| Feb 5, 2025 | 768.00 | 772.00 | 766.00 | 770.00 | 739.20 | 2,400 |
| Feb 4, 2025 | 769.00 | 772.00 | 763.00 | 768.00 | 737.28 | 3,800 |
| Feb 3, 2025 | 755.00 | 770.00 | 755.00 | 760.00 | 729.60 | 14,100 |
| Jan 31, 2025 | 760.00 | 762.00 | 750.00 | 753.00 | 722.88 | 23,700 |
| Jan 30, 2025 | 773.00 | 776.00 | 741.00 | 741.00 | 711.36 | 97,100 |
| Jan 29, 2025 | 779.00 | 779.00 | 773.00 | 775.00 | 744.00 | 15,200 |
| Jan 28, 2025 | 776.00 | 782.00 | 774.00 | 777.00 | 745.92 | 5,100 |
| Jan 27, 2025 | 777.00 | 782.00 | 776.00 | 776.00 | 744.96 | 5,900 |
| Jan 24, 2025 | 776.00 | 784.00 | 776.00 | 776.00 | 744.96 | 7,000 |
| Jan 23, 2025 | 776.00 | 780.00 | 766.00 | 776.00 | 744.96 | 13,000 |
| Jan 22, 2025 | 775.00 | 783.00 | 775.00 | 776.00 | 744.96 | 4,400 |
| Jan 21, 2025 | 777.00 | 781.00 | 777.00 | 777.00 | 745.92 | 4,100 |
| Jan 20, 2025 | 776.00 | 779.00 | 776.00 | 776.00 | 744.96 | 7,100 |
| Jan 17, 2025 | 776.00 | 780.00 | 771.00 | 776.00 | 744.96 | 8,200 |
| Jan 16, 2025 | 780.00 | 785.00 | 774.00 | 778.00 | 746.88 | 6,700 |
| Jan 15, 2025 | 789.00 | 789.00 | 775.00 | 780.00 | 748.80 | 5,900 |
| Jan 14, 2025 | 793.00 | 798.00 | 787.00 | 791.00 | 759.36 | 6,200 |
| Jan 10, 2025 | 796.00 | 800.00 | 795.00 | 796.00 | 764.16 | 4,200 |
| Jan 9, 2025 | 797.00 | 801.00 | 797.00 | 798.00 | 766.08 | 2,700 |
| Jan 8, 2025 | 802.00 | 816.00 | 799.00 | 799.00 | 767.04 | 10,100 |
| Jan 7, 2025 | 810.00 | 810.00 | 801.00 | 801.00 | 768.96 | 2,900 |
| Jan 6, 2025 | 814.00 | 814.00 | 805.00 | 805.00 | 772.80 | 2,900 |
| Dec 30, 2024 | 800.00 | 812.00 | 791.00 | 812.00 | 779.52 | 5,800 |
| Dec 27, 2024 | 788.00 | 800.00 | 788.00 | 800.00 | 768.00 | 3,400 |
| Dec 26, 2024 | 793.00 | 794.00 | 775.00 | 788.00 | 756.48 | 7,800 |
| Dec 25, 2024 | 782.00 | 793.00 | 782.00 | 793.00 | 761.28 | 4,000 |
| Dec 24, 2024 | 784.00 | 784.00 | 779.00 | 782.00 | 750.72 | 5,400 |
| Dec 23, 2024 | 790.00 | 790.00 | 777.00 | 784.00 | 752.64 | 2,000 |
| Dec 20, 2024 | 775.00 | 787.00 | 774.00 | 783.00 | 751.68 | 4,600 |
| Dec 19, 2024 | 784.00 | 785.00 | 772.00 | 780.00 | 748.80 | 5,900 |
| Dec 18, 2024 | 785.00 | 790.00 | 785.00 | 789.00 | 757.44 | 1,700 |
| Dec 17, 2024 | 788.00 | 791.00 | 782.00 | 786.00 | 754.56 | 2,800 |
| Dec 16, 2024 | 802.00 | 806.00 | 787.00 | 792.00 | 760.32 | 6,300 |
| Dec 13, 2024 | 801.00 | 805.00 | 796.00 | 802.00 | 769.92 | 5,900 |
| Dec 12, 2024 | 800.00 | 801.00 | 795.00 | 801.00 | 768.96 | 3,700 |
| Dec 11, 2024 | 786.00 | 800.00 | 785.00 | 793.00 | 761.28 | 3,600 |
| Dec 10, 2024 | 779.00 | 791.00 | 779.00 | 788.00 | 756.48 | 5,500 |
| Dec 9, 2024 | 777.00 | 801.00 | 773.00 | 780.00 | 748.80 | 10,000 |
| Dec 6, 2024 | 786.00 | 788.00 | 782.00 | 783.00 | 751.68 | 1,200 |
| Dec 5, 2024 | 783.00 | 788.00 | 778.00 | 783.00 | 751.68 | 2,500 |
| Dec 4, 2024 | 777.00 | 785.00 | 776.00 | 783.00 | 751.68 | 6,400 |
| Dec 3, 2024 | 780.00 | 787.00 | 779.00 | 780.00 | 748.80 | 3,900 |
| Dec 2, 2024 | 770.00 | 786.00 | 770.00 | 780.00 | 748.80 | 5,700 |
| Nov 29, 2024 | 767.00 | 776.00 | 767.00 | 775.00 | 744.00 | 2,800 |
| Nov 28, 2024 | 775.00 | 777.00 | 767.00 | 767.00 | 736.32 | 2,700 |
| Nov 27, 2024 | 773.00 | 779.00 | 773.00 | 775.00 | 744.00 | 8,300 |
| Nov 26, 2024 | 770.00 | 788.00 | 767.00 | 776.00 | 744.96 | 16,700 |
| Nov 25, 2024 | 778.00 | 779.00 | 775.00 | 775.00 | 744.00 | 4,100 |
| Nov 22, 2024 | 776.00 | 783.00 | 776.00 | 778.00 | 746.88 | 2,700 |
| Nov 21, 2024 | 781.00 | 781.00 | 777.00 | 777.00 | 745.92 | 2,900 |
| Nov 20, 2024 | 776.00 | 778.00 | 774.00 | 774.00 | 743.04 | 2,800 |
| Nov 19, 2024 | 775.00 | 778.00 | 774.00 | 776.00 | 744.96 | 2,200 |
| Nov 18, 2024 | 774.00 | 779.00 | 773.00 | 774.00 | 743.04 | 15,400 |
| Nov 15, 2024 | 778.00 | 778.00 | 773.00 | 776.00 | 744.96 | 3,600 |
| Nov 14, 2024 | 772.00 | 784.00 | 769.00 | 776.00 | 744.96 | 13,600 |
| Nov 13, 2024 | 764.00 | 779.00 | 764.00 | 776.00 | 744.96 | 7,200 |
| Nov 12, 2024 | 772.00 | 780.00 | 772.00 | 779.00 | 747.84 | 5,800 |
| Nov 11, 2024 | 769.00 | 780.00 | 764.00 | 780.00 | 748.80 | 3,200 |
| Nov 8, 2024 | 762.00 | 773.00 | 762.00 | 769.00 | 738.24 | 14,500 |
| Nov 7, 2024 | 764.00 | 772.00 | 756.00 | 764.00 | 733.44 | 2,800 |
| Nov 6, 2024 | 748.00 | 764.00 | 748.00 | 764.00 | 733.44 | 2,100 |
| Nov 5, 2024 | 755.00 | 755.00 | 745.00 | 748.00 | 718.08 | 1,600 |
| Nov 1, 2024 | 751.00 | 758.00 | 740.00 | 753.00 | 722.88 | 9,900 |
| Oct 31, 2024 | 728.00 | 761.00 | 726.00 | 753.00 | 722.88 | 12,900 |
| Oct 30, 2024 | 736.00 | 742.00 | 726.00 | 726.00 | 696.96 | 65,000 |
| Oct 29, 2024 | 736.00 | 750.00 | 733.00 | 740.00 | 710.40 | 12,900 |
| Oct 28, 2024 | 731.00 | 739.00 | 722.00 | 736.00 | 706.56 | 6,700 |
| Oct 25, 2024 | 738.00 | 738.00 | 718.00 | 723.00 | 694.08 | 25,900 |
| Oct 24, 2024 | 750.00 | 763.00 | 749.00 | 749.00 | 719.04 | 11,800 |
| Oct 23, 2024 | 757.00 | 757.00 | 754.00 | 757.00 | 726.72 | 3,600 |
| Oct 22, 2024 | 765.00 | 765.00 | 756.00 | 758.00 | 727.68 | 2,300 |
| Oct 21, 2024 | 758.00 | 758.00 | 755.00 | 757.00 | 726.72 | 2,600 |
| Oct 18, 2024 | 765.00 | 765.00 | 755.00 | 758.00 | 727.68 | 4,400 |
| Oct 17, 2024 | 769.00 | 770.00 | 761.00 | 765.00 | 734.40 | 7,400 |
| Oct 16, 2024 | 772.00 | 775.00 | 768.00 | 768.00 | 737.28 | 7,400 |
| Oct 15, 2024 | 778.00 | 779.00 | 771.00 | 774.00 | 743.04 | 9,300 |
| Oct 11, 2024 | 771.00 | 771.00 | 769.00 | 771.00 | 740.16 | 2,500 |
| Oct 10, 2024 | 774.00 | 775.00 | 770.00 | 771.00 | 740.16 | 7,000 |
| Oct 9, 2024 | 775.00 | 781.00 | 771.00 | 776.00 | 744.96 | 9,500 |
| Oct 8, 2024 | 784.00 | 787.00 | 782.00 | 782.00 | 750.72 | 4,600 |
| Oct 7, 2024 | 787.00 | 798.00 | 787.00 | 789.00 | 757.44 | 18,700 |
| Oct 4, 2024 | 784.00 | 787.00 | 784.00 | 784.00 | 752.64 | 1,100 |
| Oct 3, 2024 | 788.00 | 788.00 | 781.00 | 787.00 | 755.52 | 3,800 |
| Oct 2, 2024 | 793.00 | 793.00 | 781.00 | 784.00 | 752.64 | 3,400 |
| Oct 1, 2024 | 781.00 | 798.00 | 781.00 | 795.00 | 763.20 | 12,700 |
| Sep 30, 2024 | 779.00 | 788.00 | 772.00 | 781.00 | 749.76 | 5,800 |
| Sep 27, 2024 | 799.00 | 804.00 | 786.00 | 789.00 | 757.44 | 19,300 |
| Sep 26, 2024 | 798.00 | 799.00 | 787.00 | 799.00 | 767.04 | 64,800 |
| Sep 25, 2024 | 800.00 | 801.00 | 792.00 | 798.00 | 766.08 | 9,300 |
| Sep 24, 2024 | 807.00 | 808.00 | 798.00 | 799.00 | 767.04 | 3,200 |
| Sep 20, 2024 | 807.00 | 807.00 | 801.00 | 803.00 | 770.88 | 3,100 |
| Sep 19, 2024 | 798.00 | 802.00 | 796.00 | 802.00 | 769.92 | 1,600 |
| Sep 18, 2024 | 798.00 | 807.00 | 791.00 | 793.00 | 761.28 | 1,500 |
| Sep 17, 2024 | 806.00 | 809.00 | 792.00 | 798.00 | 766.08 | 7,800 |
| Sep 13, 2024 | 805.00 | 805.00 | 799.00 | 805.00 | 772.80 | 2,200 |
| Sep 12, 2024 | 808.00 | 808.00 | 799.00 | 805.00 | 772.80 | 4,400 |
| Sep 11, 2024 | 805.00 | 810.00 | 789.00 | 793.00 | 761.28 | 8,500 |
| Sep 10, 2024 | 805.00 | 805.00 | 800.00 | 805.00 | 772.80 | 600 |
| Sep 9, 2024 | 782.00 | 814.00 | 782.00 | 801.00 | 768.96 | 12,900 |
| Sep 6, 2024 | 801.00 | 810.00 | 795.00 | 795.00 | 763.20 | 5,800 |
| Sep 5, 2024 | 790.00 | 803.00 | 790.00 | 801.00 | 768.96 | 4,600 |
| Sep 4, 2024 | 799.00 | 800.00 | 790.00 | 797.00 | 765.12 | 6,400 |
| Sep 3, 2024 | 804.00 | 814.00 | 804.00 | 808.00 | 775.68 | 4,100 |
| Sep 2, 2024 | 810.00 | 810.00 | 793.00 | 807.00 | 774.72 | 4,900 |
| Aug 30, 2024 | 792.00 | 803.00 | 792.00 | 803.00 | 770.88 | 2,700 |
| Aug 29, 2024 | 787.00 | 798.00 | 785.00 | 791.00 | 759.36 | 6,900 |
| Aug 28, 2024 | 796.00 | 801.00 | 789.00 | 791.00 | 759.36 | 10,200 |
| Aug 27, 2024 | 805.00 | 808.00 | 800.00 | 800.00 | 768.00 | 6,800 |
| Aug 26, 2024 | 803.00 | 815.00 | 800.00 | 803.00 | 770.88 | 8,700 |
| Aug 23, 2024 | 774.00 | 814.00 | 772.00 | 803.00 | 770.88 | 24,800 |
| Aug 22, 2024 | 766.00 | 774.00 | 766.00 | 772.00 | 741.12 | 4,900 |
| Aug 21, 2024 | 757.00 | 764.00 | 757.00 | 758.00 | 727.68 | 3,000 |
| Aug 20, 2024 | 759.00 | 759.00 | 752.00 | 758.00 | 727.68 | 17,200 |
| Aug 19, 2024 | 758.00 | 758.00 | 752.00 | 752.00 | 721.92 | 22,600 |
| Aug 16, 2024 | 758.00 | 766.00 | 755.00 | 758.00 | 727.68 | 17,900 |
| Aug 15, 2024 | 754.00 | 760.00 | 752.00 | 758.00 | 727.68 | 19,300 |
| Aug 14, 2024 | 751.00 | 759.00 | 751.00 | 754.00 | 723.84 | 7,300 |
| Aug 13, 2024 | 738.00 | 751.00 | 738.00 | 750.00 | 720.00 | 9,900 |
| Aug 9, 2024 | 747.00 | 755.00 | 730.00 | 737.00 | 707.52 | 18,100 |
| Aug 8, 2024 | 732.00 | 747.00 | 730.00 | 734.00 | 704.64 | 19,700 |
| Aug 7, 2024 | 716.00 | 750.00 | 716.00 | 742.00 | 712.32 | 10,600 |
| Aug 6, 2024 | 725.00 | 744.00 | 711.00 | 716.00 | 687.36 | 38,100 |
| Aug 5, 2024 | 755.00 | 756.00 | 700.00 | 715.00 | 686.40 | 29,100 |
| Aug 2, 2024 | 812.00 | 814.00 | 795.00 | 798.00 | 766.08 | 18,300 |
| Aug 1, 2024 | 844.00 | 866.00 | 835.00 | 837.00 | 803.52 | 15,600 |
| Jul 31, 2024 | 840.00 | 848.00 | 835.00 | 848.00 | 814.08 | 16,800 |
| Jul 30, 2024 | 871.00 | 871.00 | 828.00 | 828.00 | 794.88 | 47,500 |
| Jul 29, 2024 | 864.00 | 881.00 | 863.00 | 876.00 | 840.96 | 9,900 |
| Jul 26, 2024 | 847.00 | 856.00 | 844.00 | 856.00 | 821.76 | 5,400 |
| Jul 25, 2024 | 849.00 | 851.00 | 831.00 | 844.00 | 810.24 | 14,300 |
| Jul 24, 2024 | 866.00 | 866.00 | 838.00 | 841.00 | 807.36 | 20,700 |
| Jul 23, 2024 | 860.00 | 875.00 | 860.00 | 869.00 | 834.24 | 15,800 |
| Jul 22, 2024 | 871.00 | 877.00 | 870.00 | 875.00 | 840.00 | 5,700 |
| Jul 19, 2024 | 878.00 | 884.00 | 872.00 | 877.00 | 841.92 | 4,900 |
| Jul 18, 2024 | 874.00 | 882.00 | 874.00 | 882.00 | 846.72 | 9,900 |
| Jul 17, 2024 | 878.00 | 883.00 | 878.00 | 883.00 | 847.68 | 7,100 |
| Jul 16, 2024 | 882.00 | 887.00 | 875.00 | 877.00 | 841.92 | 21,900 |
| Jul 12, 2024 | 889.00 | 913.00 | 886.00 | 904.00 | 867.84 | 5,200 |
| Jul 11, 2024 | 881.00 | 896.00 | 881.00 | 890.00 | 854.40 | 4,300 |
| Jul 10, 2024 | 871.00 | 881.00 | 871.00 | 875.00 | 840.00 | 4,700 |
| Jul 9, 2024 | 882.00 | 892.00 | 866.00 | 875.00 | 840.00 | 10,600 |
| Jul 8, 2024 | 898.00 | 902.00 | 882.00 | 882.00 | 846.72 | 3,700 |
| Jul 5, 2024 | 917.00 | 917.00 | 900.00 | 900.00 | 864.00 | 6,000 |
| Jul 4, 2024 | 908.00 | 915.00 | 905.00 | 915.00 | 878.40 | 4,400 |
| Jul 3, 2024 | 911.00 | 916.00 | 906.00 | 908.00 | 871.68 | 5,200 |
| Jul 2, 2024 | 908.00 | 916.00 | 899.00 | 916.00 | 879.36 | 5,700 |
| Jul 1, 2024 | 906.00 | 908.00 | 898.00 | 908.00 | 871.68 | 3,100 |
| Jun 28, 2024 | 902.00 | 904.00 | 902.00 | 904.00 | 867.84 | 3,300 |
| Jun 27, 2024 | 904.00 | 904.00 | 895.00 | 895.00 | 859.20 | 3,500 |
| Jun 26, 2024 | 897.00 | 904.00 | 897.00 | 904.00 | 867.84 | 1,000 |
| Jun 25, 2024 | 895.00 | 902.00 | 895.00 | 897.00 | 861.12 | 9,700 |
| Jun 24, 2024 | 902.00 | 904.00 | 898.00 | 898.00 | 862.08 | 1,800 |
| Jun 21, 2024 | 886.00 | 910.00 | 886.00 | 907.00 | 870.72 | 5,200 |
| Jun 20, 2024 | 898.00 | 898.00 | 884.00 | 893.00 | 857.28 | 4,000 |
| Jun 19, 2024 | 890.00 | 901.00 | 889.00 | 898.00 | 862.08 | 3,300 |
| Jun 18, 2024 | 888.00 | 900.00 | 888.00 | 890.00 | 854.40 | 3,200 |
| Jun 17, 2024 | 901.00 | 903.00 | 866.00 | 886.00 | 850.56 | 28,500 |
| Jun 14, 2024 | 891.00 | 907.00 | 891.00 | 907.00 | 870.72 | 4,700 |
| Jun 13, 2024 | 912.00 | 915.00 | 891.00 | 891.00 | 855.36 | 7,100 |
| Jun 12, 2024 | 910.00 | 914.00 | 907.00 | 912.00 | 875.52 | 4,800 |
| Jun 11, 2024 | 911.00 | 920.00 | 910.00 | 910.00 | 873.60 | 9,000 |
| Jun 10, 2024 | 900.00 | 917.00 | 899.00 | 911.00 | 874.56 | 8,700 |
| Jun 7, 2024 | 904.00 | 904.00 | 892.00 | 892.00 | 856.32 | 2,300 |
| Jun 6, 2024 | 907.00 | 907.00 | 898.00 | 904.00 | 867.84 | 1,000 |
| Jun 5, 2024 | 902.00 | 907.00 | 900.00 | 907.00 | 870.72 | 1,100 |
| Jun 4, 2024 | 909.00 | 909.00 | 904.00 | 907.00 | 870.72 | 1,500 |
| Jun 3, 2024 | 896.00 | 906.00 | 892.00 | 906.00 | 869.76 | 5,700 |
| May 31, 2024 | 875.00 | 896.00 | 872.00 | 896.00 | 860.16 | 2,800 |
| May 30, 2024 | 862.00 | 875.00 | 860.00 | 875.00 | 840.00 | 5,500 |
| May 29, 2024 | 889.00 | 889.00 | 854.00 | 858.00 | 823.68 | 25,000 |
| May 28, 2024 | 870.00 | 899.00 | 864.00 | 891.00 | 855.36 | 13,700 |
| May 27, 2024 | 879.00 | 879.00 | 860.00 | 870.00 | 835.20 | 12,500 |
| May 24, 2024 | 850.00 | 884.00 | 831.00 | 877.00 | 841.92 | 23,500 |
| May 23, 2024 | 876.00 | 876.00 | 845.00 | 851.00 | 816.96 | 31,000 |
| May 22, 2024 | 889.00 | 891.00 | 864.00 | 864.00 | 829.44 | 46,800 |
| May 21, 2024 | 928.00 | 928.00 | 870.00 | 891.00 | 855.36 | 69,300 |
| May 20, 2024 | 921.00 | 932.00 | 921.00 | 926.00 | 888.96 | 7,300 |
| May 17, 2024 | 921.00 | 934.00 | 921.00 | 927.00 | 889.92 | 7,300 |
| May 16, 2024 | 938.00 | 938.00 | 921.00 | 931.00 | 893.76 | 10,700 |
| May 15, 2024 | 933.00 | 938.00 | 918.00 | 938.00 | 900.48 | 10,800 |
| May 14, 2024 | 926.00 | 934.00 | 920.00 | 934.00 | 896.64 | 8,800 |
| May 13, 2024 | 906.00 | 926.00 | 906.00 | 926.00 | 888.96 | 15,600 |
| May 10, 2024 | 927.00 | 929.00 | 920.00 | 920.00 | 883.20 | 2,000 |
| May 9, 2024 | 925.00 | 925.00 | 914.00 | 922.00 | 885.12 | 3,000 |
| May 8, 2024 | 909.00 | 925.00 | 909.00 | 917.00 | 880.32 | 16,600 |
| May 7, 2024 | 915.00 | 934.00 | 913.00 | 924.00 | 887.04 | 32,800 |
| May 2, 2024 | 915.00 | 919.00 | 910.00 | 914.00 | 877.44 | 4,500 |
| May 1, 2024 | 902.00 | 912.00 | 902.00 | 912.00 | 875.52 | 5,500 |
| Apr 30, 2024 | 900.00 | 908.00 | 900.00 | 906.00 | 869.76 | 6,000 |
| Apr 26, 2024 | 917.00 | 923.00 | 900.00 | 900.00 | 864.00 | 44,400 |
| Apr 25, 2024 | 904.00 | 919.00 | 904.00 | 916.00 | 879.36 | 5,600 |
| Apr 24, 2024 | 908.00 | 920.00 | 908.00 | 919.00 | 882.24 | 7,000 |
| Apr 23, 2024 | 916.00 | 916.00 | 902.00 | 909.00 | 872.64 | 3,900 |
| Apr 22, 2024 | 906.00 | 914.00 | 904.00 | 909.00 | 872.64 | 4,500 |
| Apr 19, 2024 | 910.00 | 910.00 | 895.00 | 906.00 | 869.76 | 9,800 |
| Apr 18, 2024 | 896.00 | 911.00 | 896.00 | 911.00 | 874.56 | 4,700 |
| Apr 17, 2024 | 900.00 | 912.00 | 875.00 | 896.00 | 860.16 | 24,700 |
| Apr 16, 2024 | 908.00 | 914.00 | 898.00 | 906.00 | 869.76 | 20,800 |
| Apr 15, 2024 | 905.00 | 941.00 | 904.00 | 922.00 | 885.12 | 45,200 |
| Apr 12, 2024 | 895.00 | 903.00 | 890.00 | 898.00 | 862.08 | 13,700 |
| Apr 11, 2024 | 894.00 | 902.00 | 892.00 | 898.00 | 862.08 | 5,000 |
Related Tickers
9037.T Hamakyorex Co., Ltd.
1,258.00
-2.56%
9310.T Japan Transcity Corporation
810.00
-3.46%
9068.T Maruzen Showa Unyu Co., Ltd.
5,740.00
-2.72%
9302.T MITSUI-SOKO HOLDINGS Co., Ltd.
8,510.00
-1.05%
9301.T Mitsubishi Logistics Corporation
904.00
-1.55%
9070.T Tonami Holdings Co., Ltd.
10,100.00
-0.39%
9029.T Higashi Holdings Co., Ltd.
1,141.00
+3.45%
9072.T NIKKON Holdings Co.,Ltd.
2,890.50
-0.67%
9069.T SENKO Group Holdings Co., Ltd.
1,450.00
-2.03%
9369.T K.R.S. Corporation
1,652.00
-3.56%