34,280.00
+280.00
+(0.82%)
As of 2:06:17 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 |
|---|---|---|---|---|---|---|
| Jan 20, 2025 | 34,500.00 | 34,540.00 | 34,220.00 | 34,280.00 | 34,280.00 | 28,800 |
| Jan 17, 2025 | 34,270.00 | 34,270.00 | 33,500.00 | 34,000.00 | 34,000.00 | 44,900 |
| Jan 16, 2025 | 33,990.00 | 34,400.00 | 33,620.00 | 34,040.00 | 34,040.00 | 57,100 |
| Jan 15, 2025 | 33,580.00 | 34,100.00 | 33,280.00 | 33,440.00 | 33,440.00 | 53,000 |
| Jan 14, 2025 | 34,260.00 | 34,450.00 | 33,610.00 | 33,680.00 | 33,680.00 | 59,100 |
| Jan 10, 2025 | 33,560.00 | 34,250.00 | 33,560.00 | 33,930.00 | 33,930.00 | 40,800 |
| Jan 9, 2025 | 33,780.00 | 34,200.00 | 33,750.00 | 33,880.00 | 33,880.00 | 46,200 |
| Jan 8, 2025 | 34,010.00 | 34,310.00 | 33,500.00 | 33,780.00 | 33,780.00 | 78,000 |
| Jan 7, 2025 | 33,750.00 | 34,000.00 | 33,360.00 | 33,680.00 | 33,680.00 | 56,400 |
| Jan 6, 2025 | 35,000.00 | 35,000.00 | 33,630.00 | 33,650.00 | 33,650.00 | 80,300 |
| Dec 30, 2024 | 35,190.00 | 35,190.00 | 34,310.00 | 34,480.00 | 34,480.00 | 80,700 |
| Dec 27, 2024 | 161.00 Dividend | |||||
| Dec 27, 2024 | 35,350.00 | 35,440.00 | 35,000.00 | 35,340.00 | 35,340.00 | 48,500 |
| Dec 26, 2024 | 34,790.00 | 35,350.00 | 34,310.00 | 35,350.00 | 35,189.00 | 70,700 |
| Dec 25, 2024 | 34,520.00 | 34,590.00 | 34,200.00 | 34,550.00 | 34,392.64 | 30,100 |
| Dec 24, 2024 | 34,710.00 | 34,880.00 | 34,390.00 | 34,570.00 | 34,412.55 | 21,700 |
| Dec 23, 2024 | 34,450.00 | 34,830.00 | 34,450.00 | 34,710.00 | 34,551.91 | 34,500 |
| Dec 20, 2024 | 35,680.00 | 35,870.00 | 34,450.00 | 34,450.00 | 34,293.10 | 101,600 |
| Dec 19, 2024 | 34,900.00 | 35,310.00 | 34,800.00 | 35,180.00 | 35,019.77 | 47,700 |
| Dec 18, 2024 | 34,890.00 | 35,240.00 | 34,370.00 | 35,020.00 | 34,860.50 | 48,900 |
| Dec 17, 2024 | 35,340.00 | 35,340.00 | 34,650.00 | 34,670.00 | 34,512.10 | 84,000 |
| Dec 16, 2024 | 35,090.00 | 35,330.00 | 34,470.00 | 34,910.00 | 34,751.00 | 80,400 |
| Dec 13, 2024 | 34,000.00 | 34,940.00 | 33,670.00 | 34,940.00 | 34,780.87 | 96,200 |
| Dec 12, 2024 | 34,230.00 | 34,760.00 | 34,000.00 | 34,260.00 | 34,103.96 | 68,100 |
| Dec 11, 2024 | 34,080.00 | 34,200.00 | 33,520.00 | 33,990.00 | 33,835.20 | 70,100 |
| Dec 10, 2024 | 34,180.00 | 34,330.00 | 33,850.00 | 33,940.00 | 33,785.42 | 57,100 |
| Dec 9, 2024 | 33,580.00 | 34,080.00 | 33,580.00 | 34,070.00 | 33,914.83 | 61,400 |
| Dec 6, 2024 | 33,800.00 | 33,800.00 | 33,330.00 | 33,400.00 | 33,247.88 | 44,600 |
| Dec 5, 2024 | 33,470.00 | 33,940.00 | 33,320.00 | 33,430.00 | 33,277.75 | 69,600 |
| Dec 4, 2024 | 33,600.00 | 33,660.00 | 33,110.00 | 33,370.00 | 33,218.02 | 66,300 |
| Dec 3, 2024 | 33,390.00 | 33,800.00 | 33,110.00 | 33,790.00 | 33,636.11 | 86,800 |
| Dec 2, 2024 | 32,610.00 | 33,130.00 | 32,610.00 | 33,060.00 | 32,909.43 | 45,100 |
| Nov 29, 2024 | 32,930.00 | 32,950.00 | 32,580.00 | 32,780.00 | 32,630.71 | 31,300 |
| Nov 28, 2024 | 32,490.00 | 32,870.00 | 32,490.00 | 32,800.00 | 32,650.61 | 28,600 |
| Nov 27, 2024 | 32,800.00 | 32,980.00 | 32,270.00 | 32,490.00 | 32,342.03 | 44,500 |
| Nov 26, 2024 | 32,530.00 | 32,890.00 | 32,450.00 | 32,810.00 | 32,660.57 | 40,300 |
| Nov 25, 2024 | 32,370.00 | 32,800.00 | 31,900.00 | 32,800.00 | 32,650.61 | 195,700 |
| Nov 22, 2024 | 32,880.00 | 32,900.00 | 32,330.00 | 32,370.00 | 32,222.57 | 66,100 |
| Nov 21, 2024 | 32,640.00 | 33,000.00 | 32,640.00 | 32,780.00 | 32,630.71 | 39,100 |
| Nov 20, 2024 | 32,930.00 | 33,300.00 | 32,590.00 | 32,840.00 | 32,690.43 | 53,400 |
| Nov 19, 2024 | 32,960.00 | 33,090.00 | 32,080.00 | 32,850.00 | 32,700.39 | 69,100 |
| Nov 18, 2024 | 32,500.00 | 32,960.00 | 32,150.00 | 32,960.00 | 32,809.89 | 62,700 |
| Nov 15, 2024 | 32,480.00 | 32,680.00 | 31,910.00 | 32,430.00 | 32,282.30 | 82,900 |
| Nov 14, 2024 | 32,200.00 | 32,940.00 | 31,820.00 | 32,190.00 | 32,043.39 | 137,800 |
| Nov 13, 2024 | 32,560.00 | 32,910.00 | 31,920.00 | 32,190.00 | 32,043.39 | 100,400 |
| Nov 12, 2024 | 31,690.00 | 32,820.00 | 31,690.00 | 31,970.00 | 31,824.39 | 90,300 |
| Nov 11, 2024 | 31,840.00 | 32,050.00 | 31,570.00 | 31,870.00 | 31,724.85 | 52,800 |
| Nov 8, 2024 | 31,940.00 | 32,210.00 | 31,670.00 | 32,040.00 | 31,894.08 | 60,700 |
| Nov 7, 2024 | 31,620.00 | 32,000.00 | 31,300.00 | 31,630.00 | 31,485.94 | 91,400 |
| Nov 6, 2024 | 31,150.00 | 31,320.00 | 30,840.00 | 30,940.00 | 30,799.09 | 70,600 |
| Nov 5, 2024 | 30,940.00 | 31,410.00 | 30,880.00 | 31,020.00 | 30,878.72 | 77,700 |
| Nov 1, 2024 | 31,180.00 | 31,190.00 | 30,800.00 | 30,910.00 | 30,769.22 | 70,200 |
| Oct 31, 2024 | 31,000.00 | 31,400.00 | 30,750.00 | 31,100.00 | 30,958.36 | 78,900 |
| Oct 30, 2024 | 31,070.00 | 31,370.00 | 30,860.00 | 31,190.00 | 31,047.95 | 382,400 |
| Oct 29, 2024 | 30,990.00 | 31,020.00 | 30,670.00 | 30,910.00 | 30,769.22 | 46,300 |
| Oct 28, 2024 | 30,970.00 | 31,460.00 | 30,760.00 | 31,000.00 | 30,858.81 | 56,800 |
| Oct 25, 2024 | 30,810.00 | 30,970.00 | 30,600.00 | 30,970.00 | 30,828.95 | 51,200 |
| Oct 24, 2024 | 31,080.00 | 31,180.00 | 30,830.00 | 30,930.00 | 30,789.13 | 37,600 |
| Oct 23, 2024 | 31,050.00 | 31,270.00 | 30,950.00 | 31,080.00 | 30,938.45 | 40,900 |
| Oct 22, 2024 | 31,150.00 | 31,400.00 | 30,910.00 | 31,150.00 | 31,008.13 | 47,300 |
| Oct 21, 2024 | 31,480.00 | 31,730.00 | 31,320.00 | 31,350.00 | 31,207.22 | 66,700 |
| Oct 18, 2024 | 32,000.00 | 32,140.00 | 31,330.00 | 31,340.00 | 31,197.26 | 87,000 |
| Oct 17, 2024 | 32,140.00 | 32,170.00 | 31,660.00 | 31,660.00 | 31,515.81 | 42,900 |
| Oct 16, 2024 | 32,200.00 | 32,650.00 | 32,060.00 | 32,140.00 | 31,993.62 | 48,600 |
| Oct 15, 2024 | 32,620.00 | 32,810.00 | 31,950.00 | 32,060.00 | 31,913.98 | 69,100 |
| Oct 11, 2024 | 32,660.00 | 32,940.00 | 31,950.00 | 32,020.00 | 31,874.17 | 79,400 |
| Oct 10, 2024 | 32,290.00 | 32,630.00 | 31,920.00 | 32,610.00 | 32,461.48 | 77,100 |
| Oct 9, 2024 | 32,040.00 | 32,440.00 | 31,550.00 | 32,060.00 | 31,913.98 | 79,500 |
| Oct 8, 2024 | 31,020.00 | 31,680.00 | 30,980.00 | 31,550.00 | 31,406.31 | 89,400 |
| Oct 7, 2024 | 32,520.00 | 32,550.00 | 31,400.00 | 31,400.00 | 31,256.99 | 124,100 |
| Oct 4, 2024 | 31,840.00 | 32,730.00 | 31,840.00 | 32,400.00 | 32,252.44 | 64,900 |
| Oct 3, 2024 | 32,160.00 | 32,300.00 | 31,710.00 | 31,840.00 | 31,694.99 | 50,700 |
| Oct 2, 2024 | 32,080.00 | 32,410.00 | 31,520.00 | 31,540.00 | 31,396.35 | 62,700 |
| Oct 1, 2024 | 32,020.00 | 32,550.00 | 31,950.00 | 32,420.00 | 32,272.34 | 50,200 |
| Sep 30, 2024 | 31,930.00 | 32,630.00 | 30,990.00 | 31,870.00 | 31,724.85 | 115,100 |
| Sep 27, 2024 | 156.00 Dividend | |||||
| Sep 27, 2024 | 33,310.00 | 33,320.00 | 32,240.00 | 32,630.00 | 32,481.39 | 84,300 |
| Sep 26, 2024 | 32,400.00 | 33,240.00 | 32,100.00 | 33,240.00 | 32,933.32 | 100,700 |
| Sep 25, 2024 | 32,500.00 | 32,780.00 | 31,840.00 | 31,840.00 | 31,546.24 | 74,400 |
| Sep 24, 2024 | 32,500.00 | 32,850.00 | 32,020.00 | 32,420.00 | 32,120.88 | 92,400 |
| Sep 20, 2024 | 32,750.00 | 32,890.00 | 32,300.00 | 32,320.00 | 32,021.81 | 110,100 |
| Sep 19, 2024 | 32,700.00 | 33,100.00 | 32,460.00 | 32,850.00 | 32,546.92 | 48,300 |
| Sep 18, 2024 | 32,500.00 | 32,700.00 | 32,050.00 | 32,600.00 | 32,299.22 | 48,400 |
| Sep 17, 2024 | 32,060.00 | 32,480.00 | 31,510.00 | 32,160.00 | 31,863.29 | 75,300 |
| Sep 13, 2024 | 32,610.00 | 32,880.00 | 32,300.00 | 32,480.00 | 32,180.33 | 55,900 |
| Sep 12, 2024 | 32,420.00 | 33,100.00 | 32,330.00 | 32,660.00 | 32,358.67 | 72,300 |
| Sep 11, 2024 | 32,800.00 | 33,290.00 | 32,170.00 | 32,300.00 | 32,001.99 | 96,700 |
| Sep 10, 2024 | 32,590.00 | 33,270.00 | 32,310.00 | 33,000.00 | 32,695.54 | 78,200 |
| Sep 9, 2024 | 31,150.00 | 32,310.00 | 31,150.00 | 32,000.00 | 31,704.76 | 106,500 |
| Sep 6, 2024 | 32,000.00 | 32,810.00 | 31,450.00 | 31,540.00 | 31,249.01 | 116,300 |
| Sep 5, 2024 | 31,370.00 | 32,100.00 | 31,280.00 | 31,790.00 | 31,496.70 | 88,700 |
| Sep 4, 2024 | 31,120.00 | 31,880.00 | 31,120.00 | 31,430.00 | 31,140.02 | 102,500 |
| Sep 3, 2024 | 31,300.00 | 32,050.00 | 31,080.00 | 31,930.00 | 31,635.41 | 63,200 |
| Sep 2, 2024 | 30,750.00 | 31,110.00 | 30,570.00 | 31,080.00 | 30,793.25 | 76,300 |
| Aug 30, 2024 | 30,500.00 | 30,900.00 | 30,270.00 | 30,660.00 | 30,377.13 | 186,300 |
| Aug 29, 2024 | 30,520.00 | 30,760.00 | 30,320.00 | 30,500.00 | 30,218.60 | 63,000 |
| Aug 28, 2024 | 31,120.00 | 31,430.00 | 30,840.00 | 30,840.00 | 30,555.46 | 73,000 |
| Aug 27, 2024 | 29,760.00 | 31,150.00 | 29,760.00 | 31,120.00 | 30,832.88 | 86,000 |
| Aug 26, 2024 | 29,380.00 | 30,000.00 | 29,065.00 | 29,760.00 | 29,485.43 | 62,600 |
| Aug 23, 2024 | 29,410.00 | 30,120.00 | 29,410.00 | 29,880.00 | 29,604.32 | 69,900 |
| Aug 22, 2024 | 28,600.00 | 29,605.00 | 28,600.00 | 29,605.00 | 29,331.86 | 54,300 |
| Aug 21, 2024 | 28,300.00 | 28,990.00 | 28,250.00 | 28,700.00 | 28,435.21 | 53,700 |
| Aug 20, 2024 | 28,915.00 | 29,020.00 | 28,600.00 | 28,765.00 | 28,499.61 | 45,000 |
| Aug 19, 2024 | 29,200.00 | 29,200.00 | 28,520.00 | 28,520.00 | 28,256.87 | 55,300 |
| Aug 16, 2024 | 28,635.00 | 29,450.00 | 28,635.00 | 29,450.00 | 29,178.29 | 58,600 |
| Aug 15, 2024 | 28,230.00 | 28,635.00 | 27,850.00 | 28,135.00 | 27,875.42 | 75,300 |
| Aug 14, 2024 | 28,295.00 | 28,635.00 | 27,125.00 | 28,200.00 | 27,939.82 | 161,400 |
| Aug 13, 2024 | 26,020.00 | 26,940.00 | 25,900.00 | 26,585.00 | 26,339.72 | 109,400 |
| Aug 9, 2024 | 25,740.00 | 25,990.00 | 24,600.00 | 25,050.00 | 24,818.88 | 78,700 |
| Aug 8, 2024 | 25,215.00 | 25,360.00 | 24,810.00 | 25,080.00 | 24,848.61 | 45,400 |
| Aug 7, 2024 | 24,240.00 | 26,090.00 | 24,170.00 | 25,215.00 | 24,982.36 | 61,900 |
| Aug 6, 2024 | 23,965.00 | 25,020.00 | 23,740.00 | 24,520.00 | 24,293.77 | 84,300 |
| Aug 5, 2024 | 24,425.00 | 24,535.00 | 21,960.00 | 22,235.00 | 22,029.86 | 55,300 |
| Aug 2, 2024 | 26,250.00 | 26,430.00 | 25,425.00 | 25,425.00 | 25,190.42 | 73,100 |
| Aug 1, 2024 | 27,955.00 | 27,985.00 | 26,950.00 | 27,410.00 | 27,157.11 | 50,100 |
| Jul 31, 2024 | 27,900.00 | 28,250.00 | 27,750.00 | 28,210.00 | 27,949.73 | 43,200 |
| Jul 30, 2024 | 27,900.00 | 28,210.00 | 27,620.00 | 28,105.00 | 27,845.70 | 41,300 |
| Jul 29, 2024 | 27,690.00 | 27,950.00 | 27,505.00 | 27,790.00 | 27,533.60 | 34,200 |
| Jul 26, 2024 | 27,270.00 | 27,755.00 | 27,115.00 | 27,260.00 | 27,008.49 | 32,600 |
| Jul 25, 2024 | 27,830.00 | 27,865.00 | 27,320.00 | 27,455.00 | 27,201.69 | 61,300 |
| Jul 24, 2024 | 28,475.00 | 28,620.00 | 28,155.00 | 28,305.00 | 28,043.85 | 42,300 |
| Jul 23, 2024 | 28,880.00 | 29,280.00 | 28,630.00 | 28,630.00 | 28,365.85 | 28,300 |
| Jul 22, 2024 | 29,275.00 | 29,275.00 | 28,855.00 | 29,000.00 | 28,732.44 | 34,900 |
| Jul 19, 2024 | 29,250.00 | 29,520.00 | 28,825.00 | 29,275.00 | 29,004.90 | 41,200 |
| Jul 18, 2024 | 29,115.00 | 29,530.00 | 29,110.00 | 29,230.00 | 28,960.32 | 51,500 |
| Jul 17, 2024 | 30,180.00 | 30,200.00 | 29,315.00 | 29,540.00 | 29,267.46 | 32,400 |
| Jul 16, 2024 | 29,600.00 | 30,020.00 | 29,600.00 | 29,890.00 | 29,614.23 | 30,500 |
| Jul 12, 2024 | 29,800.00 | 30,360.00 | 29,800.00 | 29,885.00 | 29,609.28 | 45,200 |
| Jul 11, 2024 | 30,370.00 | 30,370.00 | 29,930.00 | 30,070.00 | 29,792.57 | 43,900 |
| Jul 10, 2024 | 30,010.00 | 30,100.00 | 29,500.00 | 29,895.00 | 29,619.18 | 67,500 |
| Jul 9, 2024 | 29,960.00 | 30,500.00 | 29,960.00 | 30,100.00 | 29,822.29 | 62,400 |
| Jul 8, 2024 | 29,400.00 | 30,520.00 | 29,330.00 | 30,290.00 | 30,010.54 | 83,100 |
| Jul 5, 2024 | 29,765.00 | 29,765.00 | 29,370.00 | 29,465.00 | 29,193.15 | 41,900 |
| Jul 4, 2024 | 29,945.00 | 29,995.00 | 29,600.00 | 29,765.00 | 29,490.38 | 49,800 |
| Jul 3, 2024 | 29,460.00 | 29,920.00 | 29,270.00 | 29,840.00 | 29,564.69 | 88,100 |
| Jul 2, 2024 | 29,995.00 | 29,995.00 | 29,405.00 | 29,460.00 | 29,188.20 | 101,700 |
| Jul 1, 2024 | 30,300.00 | 30,670.00 | 29,695.00 | 29,995.00 | 29,718.26 | 63,300 |
| Jun 28, 2024 | 30,640.00 | 30,780.00 | 29,890.00 | 29,965.00 | 29,688.54 | 103,500 |
| Jun 27, 2024 | 153.00 Dividend | |||||
| Jun 27, 2024 | 29,435.00 | 30,500.00 | 29,435.00 | 30,440.00 | 30,159.15 | 120,600 |
| Jun 26, 2024 | 29,375.00 | 29,980.00 | 29,375.00 | 29,935.00 | 29,507.22 | 89,500 |
| Jun 25, 2024 | 29,660.00 | 30,080.00 | 29,555.00 | 29,680.00 | 29,255.87 | 89,900 |
| Jun 24, 2024 | 28,720.00 | 29,565.00 | 28,450.00 | 29,400.00 | 28,979.87 | 97,600 |
| Jun 21, 2024 | 28,850.00 | 29,010.00 | 28,435.00 | 28,440.00 | 28,033.59 | 107,800 |
| Jun 20, 2024 | 28,400.00 | 28,985.00 | 28,025.00 | 28,905.00 | 28,491.94 | 85,500 |
| Jun 19, 2024 | 28,260.00 | 28,470.00 | 27,970.00 | 28,060.00 | 27,659.02 | 50,900 |
| Jun 18, 2024 | 27,970.00 | 28,330.00 | 27,870.00 | 28,260.00 | 27,856.16 | 65,600 |
| Jun 17, 2024 | 27,835.00 | 27,980.00 | 27,725.00 | 27,850.00 | 27,452.02 | 42,400 |
| Jun 14, 2024 | 27,470.00 | 28,400.00 | 27,470.00 | 28,105.00 | 27,703.38 | 71,100 |
| Jun 13, 2024 | 27,460.00 | 27,670.00 | 27,000.00 | 27,600.00 | 27,205.59 | 56,700 |
| Jun 12, 2024 | 27,470.00 | 27,635.00 | 27,230.00 | 27,410.00 | 27,018.31 | 45,700 |
| Jun 11, 2024 | 27,930.00 | 27,930.00 | 27,170.00 | 27,210.00 | 26,821.17 | 76,700 |
| Jun 10, 2024 | 27,645.00 | 28,145.00 | 27,645.00 | 27,765.00 | 27,368.23 | 54,100 |
| Jun 7, 2024 | 27,545.00 | 28,030.00 | 27,545.00 | 27,915.00 | 27,516.09 | 62,600 |
| Jun 6, 2024 | 27,970.00 | 27,995.00 | 27,340.00 | 27,575.00 | 27,180.95 | 73,500 |
| Jun 5, 2024 | 27,500.00 | 27,860.00 | 27,400.00 | 27,710.00 | 27,314.02 | 86,600 |
| Jun 4, 2024 | 27,005.00 | 27,750.00 | 26,950.00 | 27,700.00 | 27,304.16 | 107,900 |
| Jun 3, 2024 | 26,155.00 | 27,090.00 | 26,065.00 | 26,775.00 | 26,392.38 | 123,800 |
| May 31, 2024 | 24,650.00 | 25,740.00 | 24,650.00 | 25,740.00 | 25,372.17 | 266,600 |
| May 30, 2024 | 24,500.00 | 24,700.00 | 24,375.00 | 24,595.00 | 24,243.54 | 64,900 |
| May 29, 2024 | 24,635.00 | 24,825.00 | 24,415.00 | 24,740.00 | 24,386.46 | 49,000 |
| May 28, 2024 | 24,595.00 | 24,710.00 | 24,315.00 | 24,695.00 | 24,342.11 | 92,700 |
| May 27, 2024 | 24,275.00 | 24,540.00 | 24,275.00 | 24,475.00 | 24,125.25 | 63,300 |
| May 24, 2024 | 24,020.00 | 24,545.00 | 23,940.00 | 24,380.00 | 24,031.60 | 98,200 |
| May 23, 2024 | 24,115.00 | 24,535.00 | 24,070.00 | 24,260.00 | 23,913.32 | 57,700 |
| May 22, 2024 | 24,500.00 | 24,595.00 | 24,070.00 | 24,105.00 | 23,760.54 | 81,000 |
| May 21, 2024 | 24,580.00 | 24,825.00 | 24,040.00 | 24,290.00 | 23,942.89 | 101,300 |
| May 20, 2024 | 25,230.00 | 25,285.00 | 24,555.00 | 24,695.00 | 24,342.11 | 79,600 |
| May 17, 2024 | 25,500.00 | 25,720.00 | 25,160.00 | 25,230.00 | 24,869.46 | 113,100 |
| May 16, 2024 | 25,500.00 | 25,515.00 | 24,145.00 | 25,390.00 | 25,027.17 | 127,200 |
| May 15, 2024 | 25,190.00 | 25,635.00 | 24,890.00 | 25,380.00 | 25,017.32 | 90,100 |
| May 14, 2024 | 25,425.00 | 25,720.00 | 25,110.00 | 25,380.00 | 25,017.32 | 127,200 |
| May 13, 2024 | 25,640.00 | 26,000.00 | 25,405.00 | 25,710.00 | 25,342.60 | 45,000 |
| May 10, 2024 | 24,930.00 | 26,000.00 | 24,930.00 | 25,440.00 | 25,076.46 | 125,200 |
| May 9, 2024 | 24,895.00 | 25,150.00 | 24,570.00 | 24,585.00 | 24,233.68 | 43,800 |
| May 8, 2024 | 25,490.00 | 25,500.00 | 24,770.00 | 24,895.00 | 24,539.25 | 85,400 |
| May 7, 2024 | 25,695.00 | 25,775.00 | 25,450.00 | 25,720.00 | 25,352.46 | 38,700 |
| May 2, 2024 | 25,350.00 | 25,650.00 | 25,350.00 | 25,645.00 | 25,278.53 | 54,900 |
| May 1, 2024 | 25,670.00 | 25,670.00 | 25,250.00 | 25,410.00 | 25,046.89 | 23,200 |
| Apr 30, 2024 | 25,415.00 | 25,730.00 | 25,045.00 | 25,730.00 | 25,362.31 | 68,400 |
| Apr 26, 2024 | 24,685.00 | 25,070.00 | 24,425.00 | 24,915.00 | 24,558.96 | 32,200 |
| Apr 25, 2024 | 24,780.00 | 25,095.00 | 24,410.00 | 24,545.00 | 24,194.25 | 45,900 |
| Apr 24, 2024 | 25,020.00 | 25,480.00 | 24,975.00 | 25,160.00 | 24,800.46 | 53,300 |
| Apr 23, 2024 | 24,830.00 | 25,080.00 | 24,605.00 | 24,970.00 | 24,613.17 | 51,500 |
| Apr 22, 2024 | 24,770.00 | 24,780.00 | 24,335.00 | 24,630.00 | 24,278.03 | 49,900 |
| Apr 19, 2024 | 24,290.00 | 24,430.00 | 23,980.00 | 24,295.00 | 23,947.82 | 78,500 |
| Apr 18, 2024 | 24,980.00 | 24,995.00 | 24,515.00 | 24,695.00 | 24,342.11 | 82,100 |
| Apr 17, 2024 | 25,655.00 | 25,670.00 | 25,075.00 | 25,100.00 | 24,741.32 | 66,000 |
| Apr 16, 2024 | 26,315.00 | 26,320.00 | 25,415.00 | 25,525.00 | 25,160.24 | 77,200 |
| Apr 15, 2024 | 27,385.00 | 27,585.00 | 26,740.00 | 26,815.00 | 26,431.81 | 64,500 |
| Apr 12, 2024 | 28,185.00 | 28,390.00 | 27,880.00 | 28,225.00 | 27,821.66 | 44,800 |
| Apr 11, 2024 | 27,385.00 | 28,000.00 | 27,370.00 | 28,000.00 | 27,599.88 | 56,800 |
| Apr 10, 2024 | 27,260.00 | 27,635.00 | 27,235.00 | 27,440.00 | 27,047.88 | 49,500 |
| Apr 9, 2024 | 27,470.00 | 27,470.00 | 27,045.00 | 27,240.00 | 26,850.73 | 30,600 |
| Apr 8, 2024 | 27,000.00 | 27,340.00 | 26,900.00 | 27,220.00 | 26,831.02 | 41,700 |
| Apr 5, 2024 | 26,955.00 | 27,435.00 | 26,815.00 | 27,140.00 | 26,752.16 | 29,800 |
| Apr 4, 2024 | 27,380.00 | 27,750.00 | 27,280.00 | 27,455.00 | 27,062.66 | 47,600 |
| Apr 3, 2024 | 27,350.00 | 27,585.00 | 26,810.00 | 27,380.00 | 26,988.73 | 64,000 |
| Apr 2, 2024 | 27,755.00 | 27,755.00 | 27,090.00 | 27,300.00 | 26,909.88 | 50,600 |
| Apr 1, 2024 | 28,195.00 | 28,650.00 | 27,535.00 | 27,695.00 | 27,299.23 | 46,100 |
| Mar 29, 2024 | 28,600.00 | 28,695.00 | 27,755.00 | 28,150.00 | 27,747.73 | 24,300 |
| Mar 28, 2024 | 153.00 Dividend | |||||
| Mar 28, 2024 | 28,420.00 | 28,620.00 | 28,000.00 | 28,330.00 | 27,925.16 | 68,100 |
| Mar 27, 2024 | 28,000.00 | 28,785.00 | 27,980.00 | 28,735.00 | 28,173.56 | 83,900 |
| Mar 26, 2024 | 27,950.00 | 28,010.00 | 27,650.00 | 27,990.00 | 27,443.11 | 42,300 |
| Mar 25, 2024 | 27,740.00 | 28,110.00 | 27,615.00 | 27,770.00 | 27,227.41 | 57,200 |
| Mar 22, 2024 | 27,570.00 | 27,745.00 | 27,560.00 | 27,745.00 | 27,202.90 | 41,200 |
| Mar 21, 2024 | 27,600.00 | 27,860.00 | 27,465.00 | 27,615.00 | 27,075.44 | 50,600 |
| Mar 19, 2024 | 27,015.00 | 27,450.00 | 26,850.00 | 27,450.00 | 26,913.66 | 47,000 |
| Mar 18, 2024 | 26,965.00 | 27,290.00 | 26,405.00 | 27,015.00 | 26,487.16 | 60,100 |
| Mar 15, 2024 | 26,720.00 | 27,055.00 | 26,405.00 | 26,465.00 | 25,947.91 | 187,500 |
| Mar 14, 2024 | 26,020.00 | 26,425.00 | 25,910.00 | 26,425.00 | 25,908.69 | 56,700 |
| Mar 13, 2024 | 26,380.00 | 26,430.00 | 26,020.00 | 26,235.00 | 25,722.40 | 52,900 |
| Mar 12, 2024 | 26,450.00 | 26,480.00 | 25,935.00 | 26,380.00 | 25,864.57 | 64,400 |
| Mar 11, 2024 | 26,930.00 | 27,390.00 | 26,235.00 | 26,530.00 | 26,011.64 | 89,200 |
| Mar 8, 2024 | 27,120.00 | 27,345.00 | 26,640.00 | 27,210.00 | 26,678.35 | 104,900 |
| Mar 7, 2024 | 27,735.00 | 27,785.00 | 27,410.00 | 27,480.00 | 26,943.08 | 46,200 |
| Mar 6, 2024 | 27,465.00 | 27,640.00 | 27,385.00 | 27,620.00 | 27,080.34 | 78,500 |
| Mar 5, 2024 | 27,455.00 | 27,590.00 | 27,100.00 | 27,465.00 | 26,928.37 | 92,600 |
| Mar 4, 2024 | 27,885.00 | 27,885.00 | 27,280.00 | 27,590.00 | 27,050.93 | 97,900 |
| Mar 1, 2024 | 27,070.00 | 27,360.00 | 26,915.00 | 27,335.00 | 26,800.91 | 69,300 |
| Feb 29, 2024 | 27,240.00 | 27,580.00 | 26,835.00 | 27,070.00 | 26,541.09 | 96,200 |
| Feb 28, 2024 | 26,200.00 | 27,240.00 | 26,200.00 | 27,055.00 | 26,526.38 | 88,000 |
| Feb 27, 2024 | 26,550.00 | 26,700.00 | 26,270.00 | 26,475.00 | 25,957.71 | 58,200 |
| Feb 26, 2024 | 26,200.00 | 26,545.00 | 26,200.00 | 26,530.00 | 26,011.64 | 76,400 |
| Feb 22, 2024 | 25,880.00 | 25,960.00 | 25,500.00 | 25,945.00 | 25,438.07 | 59,100 |
| Feb 21, 2024 | 25,360.00 | 25,785.00 | 25,285.00 | 25,575.00 | 25,075.30 | 97,700 |
| Feb 20, 2024 | 25,300.00 | 25,465.00 | 25,005.00 | 25,465.00 | 24,967.45 | 83,000 |
| Feb 19, 2024 | 25,150.00 | 25,385.00 | 25,005.00 | 25,210.00 | 24,717.43 | 49,900 |
| Feb 16, 2024 | 24,945.00 | 25,165.00 | 24,660.00 | 25,025.00 | 24,536.05 | 88,300 |
| Feb 15, 2024 | 25,040.00 | 25,040.00 | 24,315.00 | 24,605.00 | 24,124.25 | 114,100 |
| Feb 14, 2024 | 25,460.00 | 25,510.00 | 24,590.00 | 24,875.00 | 24,388.98 | 218,100 |
| Feb 13, 2024 | 26,400.00 | 26,755.00 | 25,990.00 | 26,685.00 | 26,163.61 | 144,100 |
| Feb 9, 2024 | 25,990.00 | 26,285.00 | 25,595.00 | 25,620.00 | 25,119.42 | 89,400 |
| Feb 8, 2024 | 25,800.00 | 25,980.00 | 25,635.00 | 25,920.00 | 25,413.56 | 45,400 |
| Feb 7, 2024 | 25,660.00 | 26,025.00 | 25,660.00 | 26,025.00 | 25,516.51 | 47,100 |
| Feb 6, 2024 | 26,000.00 | 26,000.00 | 25,645.00 | 25,735.00 | 25,232.17 | 60,200 |
| Feb 5, 2024 | 25,860.00 | 26,140.00 | 25,715.00 | 26,065.00 | 25,555.72 | 34,000 |
| Feb 2, 2024 | 25,990.00 | 26,030.00 | 25,780.00 | 25,860.00 | 25,354.73 | 48,000 |
| Feb 1, 2024 | 25,665.00 | 25,940.00 | 25,430.00 | 25,710.00 | 25,207.66 | 57,600 |
| Jan 31, 2024 | 25,775.00 | 26,065.00 | 25,730.00 | 25,860.00 | 25,354.73 | 72,200 |
| Jan 30, 2024 | 25,585.00 | 25,705.00 | 25,520.00 | 25,690.00 | 25,188.05 | 32,500 |
| Jan 29, 2024 | 25,230.00 | 25,585.00 | 25,145.00 | 25,435.00 | 24,938.04 | 60,300 |
| Jan 26, 2024 | 25,370.00 | 25,685.00 | 25,315.00 | 25,320.00 | 24,825.28 | 54,500 |
| Jan 25, 2024 | 25,085.00 | 25,865.00 | 25,085.00 | 25,795.00 | 25,291.00 | 57,000 |
| Jan 24, 2024 | 25,375.00 | 25,595.00 | 25,200.00 | 25,415.00 | 24,918.42 | 47,600 |
| Jan 23, 2024 | 25,740.00 | 25,965.00 | 25,460.00 | 25,525.00 | 25,026.28 | 45,400 |
| Jan 22, 2024 | 25,420.00 | 25,600.00 | 25,365.00 | 25,515.00 | 25,016.47 | 39,700 |
Related Tickers
BLRB.F Bergman & Beving AB (publ)
26.95
-0.55%
BERG-B.ST Bergman & Beving AB (publ)
306.00
+0.49%
SUP.L Supreme Plc
175.00
-0.28%
9023.T TOKYO METRO CO LTD
1,724.50
+1.03%
8053.T Sumitomo Corporation
3,256.00
+1.43%
LIFCO-B.ST Lifco AB (publ)
341.20
+1.13%
8001.T ITOCHU Corporation
7,161.00
+0.80%
8058.T Mitsubishi Corporation
2,486.00
+1.28%
MMM 3M Company
141.03
+1.33%