7,750.00
-10.00
(-0.13%)
At close: 3:19:19 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 18, 2025 | 7,750.00 | 7,760.00 | 7,530.00 | 7,750.00 | 7,750.00 | 20,300 |
| Apr 17, 2025 | 7,749.00 | 7,760.00 | 7,749.00 | 7,760.00 | 7,760.00 | 3,600 |
| Apr 16, 2025 | 7,755.00 | 7,756.00 | 7,746.00 | 7,754.00 | 7,754.00 | 5,000 |
| Apr 15, 2025 | 7,732.00 | 7,760.00 | 7,732.00 | 7,748.00 | 7,748.00 | 9,900 |
| Apr 14, 2025 | 7,794.00 | 7,796.00 | 7,793.00 | 7,796.00 | 7,796.00 | 7,300 |
| Apr 11, 2025 | 7,812.00 | 7,819.00 | 7,789.00 | 7,793.00 | 7,793.00 | 6,400 |
| Apr 10, 2025 | 7,820.00 | 7,820.00 | 7,810.00 | 7,810.00 | 7,810.00 | 1,300 |
| Apr 9, 2025 | 7,815.00 | 7,830.00 | 7,810.00 | 7,810.00 | 7,810.00 | 3,000 |
| Apr 8, 2025 | 7,812.00 | 7,830.00 | 7,811.00 | 7,815.00 | 7,815.00 | 6,100 |
| Apr 7, 2025 | 7,830.00 | 7,830.00 | 7,808.00 | 7,809.00 | 7,809.00 | 7,400 |
| Apr 4, 2025 | 7,813.00 | 7,870.00 | 7,813.00 | 7,869.00 | 7,869.00 | 8,500 |
| Apr 3, 2025 | 7,840.00 | 7,880.00 | 7,828.00 | 7,829.00 | 7,829.00 | 5,500 |
| Apr 2, 2025 | 7,850.00 | 7,850.00 | 7,840.00 | 7,840.00 | 7,840.00 | 1,400 |
| Apr 1, 2025 | 7,845.00 | 7,845.00 | 7,845.00 | 7,845.00 | 7,845.00 | 100 |
| Mar 31, 2025 | 7,856.00 | 7,900.00 | 7,846.00 | 7,846.00 | 7,846.00 | 2,500 |
| Mar 28, 2025 | 126.24 Dividend | |||||
| Mar 28, 2025 | 7,852.00 | 7,852.00 | 7,852.00 | 7,852.00 | 7,852.00 | 100 |
| Mar 27, 2025 | 7,955.00 | 7,957.00 | 7,935.00 | 7,957.00 | 7,830.76 | 1,600 |
| Mar 26, 2025 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,804.19 | 2,400 |
| Mar 25, 2025 | 7,989.00 | 7,989.00 | 7,980.00 | 7,980.00 | 7,853.40 | 200 |
| Mar 24, 2025 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,804.19 | 100 |
| Mar 21, 2025 | 7,950.00 | 7,990.00 | 7,930.00 | 7,930.00 | 7,804.19 | 2,800 |
| Mar 19, 2025 | 7,987.00 | 7,987.00 | 7,950.00 | 7,950.00 | 7,823.87 | 500 |
| Mar 18, 2025 | 7,990.00 | 7,990.00 | 7,930.00 | 7,930.00 | 7,804.19 | 1,200 |
| Mar 17, 2025 | 7,900.00 | 7,919.00 | 7,898.00 | 7,900.00 | 7,774.66 | 11,000 |
| Mar 14, 2025 | 7,920.00 | 7,950.00 | 7,900.00 | 7,900.00 | 7,774.66 | 5,200 |
| Mar 13, 2025 | 7,900.00 | 7,920.00 | 7,900.00 | 7,900.00 | 7,774.66 | 1,500 |
| Mar 12, 2025 | 7,890.00 | 7,919.00 | 7,890.00 | 7,892.00 | 7,766.79 | 1,700 |
| Mar 11, 2025 | 7,920.00 | 7,920.00 | 7,890.00 | 7,890.00 | 7,764.82 | 1,000 |
| Mar 10, 2025 | 7,915.00 | 7,920.00 | 7,880.00 | 7,920.00 | 7,794.35 | 4,300 |
| Mar 7, 2025 | 7,915.00 | 7,915.00 | 7,888.00 | 7,915.00 | 7,789.43 | 900 |
| Mar 6, 2025 | 7,880.00 | 7,890.00 | 7,880.00 | 7,890.00 | 7,764.82 | 2,500 |
| Mar 5, 2025 | 7,870.00 | 7,899.00 | 7,870.00 | 7,899.00 | 7,773.68 | 700 |
| Mar 4, 2025 | 7,872.00 | 7,873.00 | 7,870.00 | 7,870.00 | 7,745.14 | 2,500 |
| Mar 3, 2025 | 7,873.00 | 7,874.00 | 7,870.00 | 7,870.00 | 7,745.14 | 1,400 |
| Feb 28, 2025 | 7,868.00 | 7,885.00 | 7,865.00 | 7,885.00 | 7,759.90 | 3,500 |
| Feb 27, 2025 | 7,880.00 | 7,880.00 | 7,865.00 | 7,875.00 | 7,750.06 | 4,600 |
| Feb 26, 2025 | 7,870.00 | 7,879.00 | 7,870.00 | 7,879.00 | 7,754.00 | 1,300 |
| Feb 25, 2025 | 7,880.00 | 7,880.00 | 7,870.00 | 7,870.00 | 7,745.14 | 1,300 |
| Feb 21, 2025 | 7,875.00 | 7,875.00 | 7,869.00 | 7,869.00 | 7,744.16 | 4,900 |
| Feb 20, 2025 | 7,880.00 | 7,882.00 | 7,876.00 | 7,876.00 | 7,751.04 | 1,300 |
| Feb 19, 2025 | 7,915.00 | 7,915.00 | 7,880.00 | 7,880.00 | 7,754.98 | 4,400 |
| Feb 18, 2025 | 7,941.00 | 7,941.00 | 7,885.00 | 7,885.00 | 7,759.90 | 1,700 |
| Feb 17, 2025 | 7,875.00 | 7,899.00 | 7,875.00 | 7,899.00 | 7,773.68 | 1,300 |
| Feb 14, 2025 | 7,870.00 | 7,899.00 | 7,867.00 | 7,899.00 | 7,773.68 | 1,300 |
| Feb 13, 2025 | 7,865.00 | 7,900.00 | 7,865.00 | 7,870.00 | 7,745.14 | 2,700 |
| Feb 12, 2025 | 7,880.00 | 7,891.00 | 7,865.00 | 7,865.00 | 7,740.22 | 3,900 |
| Feb 10, 2025 | 7,873.00 | 7,887.00 | 7,873.00 | 7,887.00 | 7,761.87 | 3,900 |
| Feb 7, 2025 | 7,870.00 | 7,875.00 | 7,865.00 | 7,865.00 | 7,740.22 | 2,800 |
| Feb 6, 2025 | 7,870.00 | 7,870.00 | 7,865.00 | 7,870.00 | 7,745.14 | 1,900 |
| Feb 5, 2025 | 7,870.00 | 7,872.00 | 7,870.00 | 7,872.00 | 7,747.11 | 600 |
| Feb 4, 2025 | 7,867.00 | 7,867.00 | 7,853.00 | 7,855.00 | 7,730.38 | 2,100 |
| Feb 3, 2025 | 7,865.00 | 7,865.00 | 7,860.00 | 7,865.00 | 7,740.22 | 900 |
| Jan 31, 2025 | 7,860.00 | 7,885.00 | 7,860.00 | 7,870.00 | 7,745.14 | 1,500 |
| Jan 30, 2025 | 7,854.00 | 7,880.00 | 7,852.00 | 7,860.00 | 7,735.30 | 2,200 |
| Jan 29, 2025 | 7,860.00 | 7,860.00 | 7,854.00 | 7,854.00 | 7,729.39 | 1,100 |
| Jan 28, 2025 | 7,877.00 | 7,880.00 | 7,850.00 | 7,860.00 | 7,735.30 | 2,200 |
| Jan 27, 2025 | 7,880.00 | 7,880.00 | 7,852.00 | 7,852.00 | 7,727.43 | 2,800 |
| Jan 24, 2025 | 7,885.00 | 7,885.00 | 7,880.00 | 7,880.00 | 7,754.98 | 200 |
| Jan 23, 2025 | 7,888.00 | 7,889.00 | 7,888.00 | 7,889.00 | 7,763.84 | 200 |
| Jan 22, 2025 | 7,846.00 | 7,900.00 | 7,846.00 | 7,848.00 | 7,723.49 | 1,400 |
| Jan 21, 2025 | 7,855.00 | 7,898.00 | 7,849.00 | 7,849.00 | 7,724.47 | 1,800 |
| Jan 20, 2025 | 7,947.00 | 7,947.00 | 7,854.00 | 7,900.00 | 7,774.66 | 3,900 |
| Jan 17, 2025 | 7,860.00 | 7,862.00 | 7,856.00 | 7,860.00 | 7,735.30 | 2,700 |
| Jan 16, 2025 | 7,900.00 | 7,900.00 | 7,854.00 | 7,854.00 | 7,729.39 | 3,900 |
| Jan 15, 2025 | 7,901.00 | 7,905.00 | 7,893.00 | 7,893.00 | 7,767.78 | 2,000 |
| Jan 14, 2025 | 7,982.00 | 7,982.00 | 7,902.00 | 7,904.00 | 7,778.60 | 1,300 |
| Jan 10, 2025 | 7,960.00 | 7,960.00 | 7,904.00 | 7,904.00 | 7,778.60 | 600 |
| Jan 9, 2025 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,823.87 | 100 |
| Jan 8, 2025 | 7,886.00 | 7,950.00 | 7,886.00 | 7,950.00 | 7,823.87 | 500 |
| Jan 7, 2025 | 7,890.00 | 7,940.00 | 7,890.00 | 7,940.00 | 7,814.03 | 500 |
| Jan 6, 2025 | 7,940.00 | 7,940.00 | 7,885.00 | 7,890.00 | 7,764.82 | 700 |
| Dec 30, 2024 | 7,940.00 | 7,940.00 | 7,860.00 | 7,860.00 | 7,735.30 | 200 |
| Dec 27, 2024 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,814.03 | 400 |
| Dec 26, 2024 | 7,830.00 | 7,870.00 | 7,815.00 | 7,830.00 | 7,705.77 | 3,100 |
| Dec 25, 2024 | 7,822.00 | 7,829.00 | 7,817.00 | 7,829.00 | 7,704.79 | 1,800 |
| Dec 24, 2024 | 7,821.00 | 7,821.00 | 7,816.00 | 7,816.00 | 7,692.00 | 2,700 |
| Dec 23, 2024 | 7,899.00 | 7,903.00 | 7,823.00 | 7,825.00 | 7,700.85 | 2,400 |
| Dec 20, 2024 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,725.46 | 300 |
| Dec 19, 2024 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,725.46 | 2,600 |
| Dec 18, 2024 | 7,820.00 | 7,848.00 | 7,801.00 | 7,848.00 | 7,723.49 | 2,100 |
| Dec 17, 2024 | 7,850.00 | 7,850.00 | 7,820.00 | 7,822.00 | 7,697.90 | 1,000 |
| Dec 16, 2024 | 7,822.00 | 7,851.00 | 7,820.00 | 7,850.00 | 7,725.46 | 3,600 |
| Dec 13, 2024 | 7,822.00 | 7,822.00 | 7,821.00 | 7,821.00 | 7,696.92 | 1,000 |
| Dec 12, 2024 | 7,821.00 | 7,821.00 | 7,820.00 | 7,821.00 | 7,696.92 | 500 |
| Dec 11, 2024 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,705.77 | 2,500 |
| Dec 10, 2024 | 7,830.00 | 7,830.00 | 7,821.00 | 7,822.00 | 7,697.90 | 1,700 |
| Dec 9, 2024 | 7,846.00 | 7,870.00 | 7,819.00 | 7,819.00 | 7,694.95 | 4,000 |
| Dec 6, 2024 | 7,850.00 | 7,850.00 | 7,846.00 | 7,846.00 | 7,721.52 | 600 |
| Dec 5, 2024 | 7,870.00 | 7,884.00 | 7,860.00 | 7,884.00 | 7,758.92 | 1,200 |
| Dec 4, 2024 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,735.30 | 100 |
| Dec 3, 2024 | 7,851.00 | 7,852.00 | 7,848.00 | 7,850.00 | 7,725.46 | 6,800 |
| Dec 2, 2024 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,735.30 | 1,900 |
| Nov 29, 2024 | 7,900.00 | 7,900.00 | 7,860.00 | 7,860.00 | 7,735.30 | 1,300 |
| Nov 28, 2024 | 7,879.00 | 7,882.00 | 7,855.00 | 7,855.00 | 7,730.38 | 4,000 |
| Nov 27, 2024 | 7,890.00 | 7,909.00 | 7,861.00 | 7,861.00 | 7,736.28 | 2,900 |
| Nov 26, 2024 | 7,915.00 | 7,920.00 | 7,891.00 | 7,891.00 | 7,765.81 | 2,200 |
| Nov 25, 2024 | 7,900.00 | 7,900.00 | 7,884.00 | 7,884.00 | 7,758.92 | 1,200 |
| Nov 22, 2024 | 7,929.00 | 7,929.00 | 7,891.00 | 7,910.00 | 7,784.51 | 1,100 |
| Nov 21, 2024 | 7,950.00 | 7,950.00 | 7,877.00 | 7,883.00 | 7,757.93 | 2,900 |
| Nov 20, 2024 | 7,983.00 | 7,983.00 | 7,898.00 | 7,950.00 | 7,823.87 | 7,000 |
| Nov 19, 2024 | 7,970.00 | 7,970.00 | 7,955.00 | 7,955.00 | 7,828.79 | 2,500 |
| Nov 18, 2024 | 7,979.00 | 7,980.00 | 7,974.00 | 7,974.00 | 7,847.49 | 900 |
| Nov 15, 2024 | 7,986.00 | 7,986.00 | 7,980.00 | 7,980.00 | 7,853.40 | 1,200 |
| Nov 14, 2024 | 7,986.00 | 7,986.00 | 7,986.00 | 7,986.00 | 7,859.30 | 1,000 |
| Nov 13, 2024 | 7,992.00 | 7,992.00 | 7,989.00 | 7,989.00 | 7,862.25 | 800 |
| Nov 12, 2024 | 7,991.00 | 8,000.00 | 7,990.00 | 8,000.00 | 7,873.08 | 2,800 |
| Nov 11, 2024 | 7,998.00 | 8,001.00 | 7,989.00 | 8,000.00 | 7,873.08 | 2,100 |
| Nov 8, 2024 | 7,987.00 | 7,987.00 | 7,987.00 | 7,987.00 | 7,860.28 | 100 |
| Nov 7, 2024 | 8,000.00 | 8,000.00 | 7,990.00 | 7,990.00 | 7,863.24 | 1,600 |
| Nov 6, 2024 | 7,986.00 | 7,999.00 | 7,986.00 | 7,999.00 | 7,872.09 | 400 |
| Oct 31, 2024 | 7,980.00 | 7,999.00 | 7,980.00 | 7,999.00 | 7,872.09 | 500 |
| Oct 29, 2024 | 7,963.00 | 7,980.00 | 7,963.00 | 7,980.00 | 7,853.40 | 900 |
| Oct 28, 2024 | 7,967.00 | 7,980.00 | 7,962.00 | 7,980.00 | 7,853.40 | 1,200 |
| Oct 25, 2024 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,843.55 | 100 |
| Oct 24, 2024 | 7,990.00 | 7,990.00 | 7,978.00 | 7,978.00 | 7,851.43 | 300 |
| Oct 23, 2024 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,853.40 | 100 |
| Oct 22, 2024 | 7,989.00 | 7,989.00 | 7,967.00 | 7,980.00 | 7,853.40 | 600 |
| Oct 21, 2024 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,853.40 | 300 |
| Oct 18, 2024 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,863.24 | 400 |
| Oct 17, 2024 | 7,991.00 | 8,000.00 | 7,990.00 | 7,990.00 | 7,863.24 | 800 |
| Oct 16, 2024 | 7,990.00 | 8,000.00 | 7,990.00 | 8,000.00 | 7,873.08 | 1,000 |
| Oct 15, 2024 | 7,952.00 | 7,973.00 | 7,952.00 | 7,973.00 | 7,846.51 | 3,400 |
| Oct 11, 2024 | 7,990.00 | 8,000.00 | 7,990.00 | 8,000.00 | 7,873.08 | 900 |
| Oct 10, 2024 | 7,999.00 | 8,000.00 | 7,997.00 | 8,000.00 | 7,873.08 | 3,000 |
| Oct 9, 2024 | 7,999.00 | 8,000.00 | 7,999.00 | 8,000.00 | 7,873.08 | 1,400 |
| Oct 8, 2024 | 7,999.00 | 7,999.00 | 7,987.00 | 7,987.00 | 7,860.28 | 1,200 |
| Oct 7, 2024 | 8,000.00 | 8,000.00 | 7,985.00 | 7,987.00 | 7,860.28 | 3,400 |
| Oct 4, 2024 | 8,000.00 | 8,000.00 | 7,952.00 | 8,000.00 | 7,873.08 | 5,400 |
Related Tickers
BTQ.F BT Group plc
1.9300
+2.12%
TRANS.ST Transtema Group AB
14.10
+1.15%
UTDI.SG United Internet AG
18.90
+0.37%
BCZ.F TELUS Corporation
13.00
+1.56%
1U1.DU 1&1 AG
15.42
0.00%
VERZ34.SA Verizon Communications Inc.
42.64
+0.31%
SOBA.DE AT&T Inc.
24.06
-0.91%
DU.AE Emirates Integrated Telecommunications Company PJSC
8.21
+1.73%
TKA.VI Telekom Austria AG
8.62
+1.53%
VODPF Vodafone Group Public Limited Company
0.9100
0.00%