1,050.00
+100.00
+(10.53%)
At close: April 18 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 18, 2025 | 995.00 | 1,053.00 | 981.00 | 1,050.00 | 1,050.00 | 846,500 |
| Apr 17, 2025 | 981.00 | 1,019.00 | 942.00 | 950.00 | 950.00 | 1,015,600 |
| Apr 16, 2025 | 970.00 | 991.00 | 965.00 | 982.00 | 982.00 | 195,000 |
| Apr 15, 2025 | 987.00 | 1,001.00 | 983.00 | 983.00 | 983.00 | 251,300 |
| Apr 14, 2025 | 1,007.00 | 1,025.00 | 985.00 | 987.00 | 987.00 | 345,100 |
| Apr 11, 2025 | 1,000.00 | 1,018.00 | 940.00 | 1,007.00 | 1,007.00 | 1,003,500 |
| Apr 10, 2025 | 1,116.00 | 1,140.00 | 1,045.00 | 1,047.00 | 1,047.00 | 1,179,900 |
| Apr 9, 2025 | 1,135.00 | 1,158.00 | 1,076.00 | 1,134.00 | 1,134.00 | 505,500 |
| Apr 8, 2025 | 1,166.00 | 1,181.00 | 1,131.00 | 1,181.00 | 1,181.00 | 161,700 |
| Apr 7, 2025 | 992.00 | 1,082.00 | 981.00 | 1,035.00 | 1,035.00 | 231,800 |
| Apr 4, 2025 | 1,215.00 | 1,226.00 | 1,090.00 | 1,140.00 | 1,140.00 | 360,100 |
| Apr 3, 2025 | 1,200.00 | 1,247.00 | 1,182.00 | 1,242.00 | 1,242.00 | 83,500 |
| Apr 2, 2025 | 1,263.00 | 1,269.00 | 1,245.00 | 1,260.00 | 1,260.00 | 41,300 |
| Apr 1, 2025 | 1,271.00 | 1,283.00 | 1,250.00 | 1,258.00 | 1,258.00 | 71,100 |
| Mar 31, 2025 | 1,246.00 | 1,275.00 | 1,234.00 | 1,271.00 | 1,271.00 | 84,100 |
| Mar 28, 2025 | 1,317.00 | 1,340.00 | 1,277.00 | 1,285.00 | 1,285.00 | 115,800 |
| Mar 27, 2025 | 1,240.00 | 1,342.00 | 1,209.00 | 1,318.00 | 1,318.00 | 245,700 |
| Mar 26, 2025 | 1,234.00 | 1,266.00 | 1,226.00 | 1,259.00 | 1,259.00 | 161,900 |
| Mar 25, 2025 | 1,195.00 | 1,243.00 | 1,174.00 | 1,234.00 | 1,234.00 | 135,600 |
| Mar 24, 2025 | 1,198.00 | 1,198.00 | 1,179.00 | 1,185.00 | 1,185.00 | 45,800 |
| Mar 21, 2025 | 1,178.00 | 1,200.00 | 1,167.00 | 1,189.00 | 1,189.00 | 78,200 |
| Mar 19, 2025 | 1,155.00 | 1,175.00 | 1,155.00 | 1,173.00 | 1,173.00 | 27,000 |
| Mar 18, 2025 | 1,150.00 | 1,155.00 | 1,143.00 | 1,154.00 | 1,154.00 | 21,400 |
| Mar 17, 2025 | 1,148.00 | 1,149.00 | 1,135.00 | 1,144.00 | 1,144.00 | 19,700 |
| Mar 14, 2025 | 1,141.00 | 1,141.00 | 1,128.00 | 1,134.00 | 1,134.00 | 30,500 |
| Mar 13, 2025 | 1,129.00 | 1,148.00 | 1,128.00 | 1,144.00 | 1,144.00 | 36,700 |
| Mar 12, 2025 | 1,129.00 | 1,137.00 | 1,114.00 | 1,118.00 | 1,118.00 | 55,600 |
| Mar 11, 2025 | 1,124.00 | 1,133.00 | 1,112.00 | 1,129.00 | 1,129.00 | 57,600 |
| Mar 10, 2025 | 1,141.00 | 1,153.00 | 1,140.00 | 1,141.00 | 1,141.00 | 15,400 |
| Mar 7, 2025 | 1,131.00 | 1,163.00 | 1,131.00 | 1,141.00 | 1,141.00 | 53,800 |
| Mar 6, 2025 | 1,149.00 | 1,159.00 | 1,140.00 | 1,144.00 | 1,144.00 | 56,000 |
| Mar 5, 2025 | 1,120.00 | 1,141.00 | 1,117.00 | 1,136.00 | 1,136.00 | 50,600 |
| Mar 4, 2025 | 1,151.00 | 1,152.00 | 1,113.00 | 1,120.00 | 1,120.00 | 88,800 |
| Mar 3, 2025 | 1,167.00 | 1,172.00 | 1,152.00 | 1,165.00 | 1,165.00 | 58,100 |
| Feb 28, 2025 | 1,140.00 | 1,163.00 | 1,103.00 | 1,147.00 | 1,147.00 | 160,300 |
| Feb 27, 2025 | 1,161.00 | 1,166.00 | 1,147.00 | 1,157.00 | 1,157.00 | 49,900 |
| Feb 26, 2025 | 1,139.00 | 1,176.00 | 1,139.00 | 1,176.00 | 1,176.00 | 96,700 |
| Feb 25, 2025 | 1,130.00 | 1,173.00 | 1,120.00 | 1,141.00 | 1,141.00 | 105,400 |
| Feb 21, 2025 | 1,155.00 | 1,174.00 | 1,152.00 | 1,160.00 | 1,160.00 | 65,500 |
| Feb 20, 2025 | 1,154.00 | 1,183.00 | 1,154.00 | 1,162.00 | 1,162.00 | 129,700 |
| Feb 19, 2025 | 1,177.00 | 1,194.00 | 1,140.00 | 1,155.00 | 1,155.00 | 215,100 |
| Feb 18, 2025 | 1,240.00 | 1,240.00 | 1,173.00 | 1,184.00 | 1,184.00 | 179,200 |
| Feb 17, 2025 | 1,268.00 | 1,268.00 | 1,235.00 | 1,240.00 | 1,240.00 | 105,400 |
| Feb 14, 2025 | 1,256.00 | 1,267.00 | 1,238.00 | 1,238.00 | 1,238.00 | 79,700 |
| Feb 13, 2025 | 1,231.00 | 1,258.00 | 1,223.00 | 1,250.00 | 1,250.00 | 103,900 |
| Feb 12, 2025 | 1,244.00 | 1,260.00 | 1,235.00 | 1,238.00 | 1,238.00 | 73,500 |
| Feb 10, 2025 | 1,235.00 | 1,267.00 | 1,235.00 | 1,251.00 | 1,251.00 | 122,300 |
| Feb 7, 2025 | 1,207.00 | 1,234.00 | 1,207.00 | 1,222.00 | 1,222.00 | 54,200 |
| Feb 6, 2025 | 1,191.00 | 1,217.00 | 1,188.00 | 1,204.00 | 1,204.00 | 104,000 |
| Feb 5, 2025 | 1,212.00 | 1,218.00 | 1,179.00 | 1,192.00 | 1,192.00 | 163,100 |
| Feb 4, 2025 | 1,188.00 | 1,248.00 | 1,180.00 | 1,230.00 | 1,230.00 | 163,500 |
| Feb 3, 2025 | 1,177.00 | 1,185.00 | 1,162.00 | 1,175.00 | 1,175.00 | 126,100 |
| Jan 31, 2025 | 1,169.00 | 1,204.00 | 1,140.00 | 1,189.00 | 1,189.00 | 154,900 |
| Jan 30, 2025 | 1,169.00 | 1,194.00 | 1,166.00 | 1,167.00 | 1,167.00 | 97,100 |
| Jan 29, 2025 | 1,168.00 | 1,200.00 | 1,164.00 | 1,169.00 | 1,169.00 | 161,800 |
| Jan 28, 2025 | 1,157.00 | 1,177.00 | 1,149.00 | 1,176.00 | 1,176.00 | 193,700 |
| Jan 27, 2025 | 1,162.00 | 1,178.00 | 1,152.00 | 1,164.00 | 1,164.00 | 245,700 |
| Jan 24, 2025 | 1,181.00 | 1,204.00 | 1,162.00 | 1,162.00 | 1,162.00 | 182,800 |
| Jan 23, 2025 | 1,172.00 | 1,190.00 | 1,150.00 | 1,186.00 | 1,186.00 | 214,000 |
| Jan 22, 2025 | 1,250.00 | 1,252.00 | 1,172.00 | 1,193.00 | 1,193.00 | 332,600 |
| Jan 21, 2025 | 1,266.00 | 1,266.00 | 1,213.00 | 1,262.00 | 1,262.00 | 181,700 |
| Jan 20, 2025 | 1,247.00 | 1,280.00 | 1,244.00 | 1,274.00 | 1,274.00 | 203,300 |
| Jan 17, 2025 | 1,294.00 | 1,315.00 | 1,254.00 | 1,264.00 | 1,264.00 | 438,400 |
| Jan 16, 2025 | 1,218.00 | 1,319.00 | 1,200.00 | 1,306.00 | 1,306.00 | 728,400 |
| Jan 15, 2025 | 1,200.00 | 1,247.00 | 1,160.00 | 1,218.00 | 1,218.00 | 1,232,800 |
| Jan 14, 2025 | 1,070.00 | 1,103.00 | 1,053.00 | 1,084.00 | 1,084.00 | 351,900 |
| Jan 10, 2025 | 1,074.00 | 1,087.00 | 1,058.00 | 1,068.00 | 1,068.00 | 115,400 |
| Jan 9, 2025 | 1,090.00 | 1,090.00 | 1,063.00 | 1,077.00 | 1,077.00 | 110,300 |
| Jan 8, 2025 | 1,096.00 | 1,110.00 | 1,080.00 | 1,098.00 | 1,098.00 | 129,100 |
| Jan 7, 2025 | 1,084.00 | 1,107.00 | 1,061.00 | 1,094.00 | 1,094.00 | 130,100 |
| Jan 6, 2025 | 1,088.00 | 1,096.00 | 1,059.00 | 1,072.00 | 1,072.00 | 215,600 |
| Dec 30, 2024 | 1,046.00 | 1,071.00 | 1,046.00 | 1,058.00 | 1,058.00 | 108,800 |
| Dec 27, 2024 | 1,023.00 | 1,042.00 | 1,022.00 | 1,040.00 | 1,040.00 | 93,200 |
| Dec 26, 2024 | 1,038.00 | 1,049.00 | 1,012.00 | 1,021.00 | 1,021.00 | 265,700 |
| Dec 25, 2024 | 1,045.00 | 1,062.00 | 1,026.00 | 1,036.00 | 1,036.00 | 90,100 |
| Dec 24, 2024 | 1,065.00 | 1,070.00 | 1,038.00 | 1,044.00 | 1,044.00 | 84,800 |
| Dec 23, 2024 | 1,054.00 | 1,064.00 | 1,041.00 | 1,050.00 | 1,050.00 | 127,800 |
| Dec 20, 2024 | 1,018.00 | 1,048.00 | 1,018.00 | 1,034.00 | 1,034.00 | 106,000 |
| Dec 19, 2024 | 1,010.00 | 1,023.00 | 1,003.00 | 1,018.00 | 1,018.00 | 128,500 |
| Dec 18, 2024 | 1,043.00 | 1,052.00 | 1,028.00 | 1,030.00 | 1,030.00 | 150,100 |
| Dec 17, 2024 | 1,082.00 | 1,082.00 | 1,047.00 | 1,060.00 | 1,060.00 | 111,000 |
| Dec 16, 2024 | 1,085.00 | 1,095.00 | 1,061.00 | 1,061.00 | 1,061.00 | 95,400 |
| Dec 13, 2024 | 1,099.00 | 1,104.00 | 1,081.00 | 1,085.00 | 1,085.00 | 61,100 |
| Dec 12, 2024 | 1,105.00 | 1,130.00 | 1,100.00 | 1,101.00 | 1,101.00 | 72,700 |
| Dec 11, 2024 | 1,104.00 | 1,109.00 | 1,080.00 | 1,096.00 | 1,096.00 | 72,800 |
| Dec 10, 2024 | 1,093.00 | 1,112.00 | 1,091.00 | 1,112.00 | 1,112.00 | 39,400 |
| Dec 9, 2024 | 1,110.00 | 1,117.00 | 1,100.00 | 1,101.00 | 1,101.00 | 63,800 |
| Dec 6, 2024 | 1,099.00 | 1,128.00 | 1,094.00 | 1,119.00 | 1,119.00 | 74,500 |
| Dec 5, 2024 | 1,160.00 | 1,169.00 | 1,083.00 | 1,109.00 | 1,109.00 | 343,400 |
| Dec 4, 2024 | 1,153.00 | 1,173.00 | 1,134.00 | 1,149.00 | 1,149.00 | 60,600 |
| Dec 3, 2024 | 1,151.00 | 1,167.00 | 1,133.00 | 1,153.00 | 1,153.00 | 152,900 |
| Dec 2, 2024 | 1,150.00 | 1,150.00 | 1,115.00 | 1,129.00 | 1,129.00 | 72,500 |
| Nov 29, 2024 | 1,139.00 | 1,158.00 | 1,136.00 | 1,147.00 | 1,147.00 | 48,500 |
| Nov 28, 2024 | 1,120.00 | 1,146.00 | 1,120.00 | 1,136.00 | 1,136.00 | 46,000 |
| Nov 27, 2024 | 1,134.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,120.00 | 116,900 |
| Nov 26, 2024 | 1,162.00 | 1,188.00 | 1,141.00 | 1,142.00 | 1,142.00 | 150,800 |
| Nov 25, 2024 | 1,135.00 | 1,164.00 | 1,131.00 | 1,162.00 | 1,162.00 | 76,300 |
| Nov 22, 2024 | 1,170.00 | 1,170.00 | 1,138.00 | 1,142.00 | 1,142.00 | 89,100 |
| Nov 21, 2024 | 1,134.00 | 1,159.00 | 1,124.00 | 1,158.00 | 1,158.00 | 84,500 |
| Nov 20, 2024 | 1,125.00 | 1,135.00 | 1,114.00 | 1,131.00 | 1,131.00 | 75,500 |
| Nov 19, 2024 | 1,103.00 | 1,123.00 | 1,100.00 | 1,112.00 | 1,112.00 | 82,400 |
| Nov 18, 2024 | 1,100.00 | 1,116.00 | 1,080.00 | 1,094.00 | 1,094.00 | 132,100 |
| Nov 15, 2024 | 1,065.00 | 1,111.00 | 1,057.00 | 1,101.00 | 1,101.00 | 179,400 |
| Nov 14, 2024 | 1,048.00 | 1,076.00 | 1,040.00 | 1,065.00 | 1,065.00 | 94,400 |
| Nov 13, 2024 | 1,067.00 | 1,087.00 | 1,048.00 | 1,050.00 | 1,050.00 | 118,000 |
| Nov 12, 2024 | 1,070.00 | 1,077.00 | 1,060.00 | 1,065.00 | 1,065.00 | 99,400 |
| Nov 11, 2024 | 1,085.00 | 1,085.00 | 1,061.00 | 1,084.00 | 1,084.00 | 92,700 |
| Nov 8, 2024 | 1,105.00 | 1,115.00 | 1,074.00 | 1,074.00 | 1,074.00 | 165,600 |
| Nov 7, 2024 | 1,090.00 | 1,116.00 | 1,076.00 | 1,091.00 | 1,091.00 | 132,300 |
| Nov 6, 2024 | 1,095.00 | 1,118.00 | 1,088.00 | 1,103.00 | 1,103.00 | 133,900 |
| Nov 5, 2024 | 1,090.00 | 1,095.00 | 1,056.00 | 1,069.00 | 1,069.00 | 157,000 |
| Nov 1, 2024 | 1,111.00 | 1,119.00 | 1,087.00 | 1,091.00 | 1,091.00 | 200,900 |
| Oct 31, 2024 | 1,152.00 | 1,171.00 | 1,134.00 | 1,138.00 | 1,138.00 | 135,300 |
| Oct 30, 2024 | 1,174.00 | 1,174.00 | 1,151.00 | 1,151.00 | 1,151.00 | 84,300 |
| Oct 29, 2024 | 1,151.00 | 1,190.00 | 1,151.00 | 1,174.00 | 1,174.00 | 114,400 |
| Oct 28, 2024 | 1,141.00 | 1,185.00 | 1,141.00 | 1,166.00 | 1,166.00 | 180,100 |
| Oct 25, 2024 | 1,160.00 | 1,163.00 | 1,095.00 | 1,127.00 | 1,127.00 | 512,700 |
| Oct 24, 2024 | 1,226.00 | 1,231.00 | 1,148.00 | 1,183.00 | 1,183.00 | 610,900 |
| Oct 23, 2024 | 1,276.00 | 1,309.00 | 1,234.00 | 1,234.00 | 1,234.00 | 179,500 |
| Oct 22, 2024 | 1,281.00 | 1,284.00 | 1,216.00 | 1,277.00 | 1,277.00 | 215,400 |
| Oct 21, 2024 | 1,240.00 | 1,292.00 | 1,235.00 | 1,273.00 | 1,273.00 | 144,400 |
| Oct 18, 2024 | 1,266.00 | 1,294.00 | 1,230.00 | 1,247.00 | 1,247.00 | 272,200 |
| Oct 17, 2024 | 1,265.00 | 1,293.00 | 1,217.00 | 1,273.00 | 1,273.00 | 466,300 |
| Oct 16, 2024 | 1,315.00 | 1,356.00 | 1,260.00 | 1,273.00 | 1,273.00 | 410,300 |
| Oct 15, 2024 | 1,371.00 | 1,449.00 | 1,313.00 | 1,323.00 | 1,323.00 | 605,300 |
| Oct 11, 2024 | 1,343.00 | 1,408.00 | 1,313.00 | 1,370.00 | 1,370.00 | 1,071,000 |
| Oct 10, 2024 | 1,302.00 | 1,395.00 | 1,302.00 | 1,343.00 | 1,343.00 | 3,495,900 |
| Oct 9, 2024 | 1,255.00 | 1,255.00 | 1,173.00 | 1,179.00 | 1,179.00 | 548,500 |
| Oct 8, 2024 | 1,251.00 | 1,251.00 | 1,216.00 | 1,228.00 | 1,228.00 | 229,500 |
| Oct 7, 2024 | 1,282.00 | 1,290.00 | 1,258.00 | 1,281.00 | 1,281.00 | 101,900 |
| Oct 4, 2024 | 1,256.00 | 1,277.00 | 1,232.00 | 1,238.00 | 1,238.00 | 95,800 |
| Oct 3, 2024 | 1,305.00 | 1,324.00 | 1,236.00 | 1,255.00 | 1,255.00 | 148,000 |
| Oct 2, 2024 | 1,287.00 | 1,320.00 | 1,275.00 | 1,275.00 | 1,275.00 | 103,000 |
| Oct 1, 2024 | 1,305.00 | 1,331.00 | 1,286.00 | 1,292.00 | 1,292.00 | 68,500 |
| Sep 30, 2024 | 1,269.00 | 1,298.00 | 1,238.00 | 1,288.00 | 1,288.00 | 137,200 |
| Sep 27, 2024 | 1,353.00 | 1,353.00 | 1,310.00 | 1,317.00 | 1,317.00 | 74,900 |
| Sep 26, 2024 | 1,310.00 | 1,344.00 | 1,310.00 | 1,323.00 | 1,323.00 | 115,000 |
| Sep 25, 2024 | 1,326.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | 44,800 |
| Sep 24, 2024 | 1,393.00 | 1,399.00 | 1,315.00 | 1,326.00 | 1,326.00 | 107,900 |
| Sep 20, 2024 | 1,382.00 | 1,399.00 | 1,355.00 | 1,375.00 | 1,375.00 | 117,800 |
| Sep 19, 2024 | 1,315.00 | 1,381.00 | 1,310.00 | 1,360.00 | 1,360.00 | 166,200 |
| Sep 18, 2024 | 1,289.00 | 1,314.00 | 1,271.00 | 1,297.00 | 1,297.00 | 80,200 |
| Sep 17, 2024 | 1,248.00 | 1,277.00 | 1,235.00 | 1,270.00 | 1,270.00 | 72,100 |
| Sep 13, 2024 | 1,284.00 | 1,296.00 | 1,235.00 | 1,243.00 | 1,243.00 | 110,600 |
| Sep 12, 2024 | 1,265.00 | 1,320.00 | 1,265.00 | 1,290.00 | 1,290.00 | 141,000 |
| Sep 11, 2024 | 1,280.00 | 1,306.00 | 1,211.00 | 1,236.00 | 1,236.00 | 145,700 |
| Sep 10, 2024 | 1,235.00 | 1,270.00 | 1,231.00 | 1,257.00 | 1,257.00 | 80,600 |
| Sep 9, 2024 | 1,200.00 | 1,235.00 | 1,199.00 | 1,221.00 | 1,221.00 | 112,500 |
| Sep 6, 2024 | 1,279.00 | 1,280.00 | 1,222.00 | 1,243.00 | 1,243.00 | 137,100 |
| Sep 5, 2024 | 1,209.00 | 1,308.00 | 1,207.00 | 1,280.00 | 1,280.00 | 264,500 |
| Sep 4, 2024 | 1,201.00 | 1,247.00 | 1,193.00 | 1,216.00 | 1,216.00 | 239,600 |
| Sep 3, 2024 | 1,220.00 | 1,250.00 | 1,197.00 | 1,250.00 | 1,250.00 | 107,900 |
| Sep 2, 2024 | 1,250.00 | 1,250.00 | 1,210.00 | 1,220.00 | 1,220.00 | 167,900 |
| Aug 30, 2024 | 1,252.00 | 1,304.00 | 1,243.00 | 1,280.00 | 1,280.00 | 175,900 |
| Aug 29, 2024 | 13 Dividend | |||||
| Aug 29, 2024 | 1,231.00 | 1,280.00 | 1,221.00 | 1,245.00 | 1,245.00 | 83,000 |
| Aug 28, 2024 | 1,300.00 | 1,312.00 | 1,228.00 | 1,240.00 | 1,227.00 | 199,900 |
| Aug 27, 2024 | 1,289.00 | 1,310.00 | 1,254.00 | 1,283.00 | 1,269.55 | 169,300 |
| Aug 26, 2024 | 1,198.00 | 1,270.00 | 1,194.00 | 1,269.00 | 1,255.70 | 185,100 |
| Aug 23, 2024 | 1,195.00 | 1,197.00 | 1,162.00 | 1,170.00 | 1,157.73 | 95,600 |
| Aug 22, 2024 | 1,212.00 | 1,267.00 | 1,200.00 | 1,213.00 | 1,200.28 | 166,900 |
| Aug 21, 2024 | 1,193.00 | 1,207.00 | 1,177.00 | 1,182.00 | 1,169.61 | 75,000 |
| Aug 20, 2024 | 1,232.00 | 1,250.00 | 1,212.00 | 1,218.00 | 1,205.23 | 75,900 |
| Aug 19, 2024 | 1,208.00 | 1,251.00 | 1,202.00 | 1,202.00 | 1,189.40 | 122,800 |
| Aug 16, 2024 | 1,209.00 | 1,224.00 | 1,182.00 | 1,195.00 | 1,182.47 | 71,600 |
| Aug 15, 2024 | 1,190.00 | 1,200.00 | 1,156.00 | 1,193.00 | 1,180.49 | 57,400 |
| Aug 14, 2024 | 1,217.00 | 1,221.00 | 1,176.00 | 1,178.00 | 1,165.65 | 86,200 |
| Aug 13, 2024 | 1,160.00 | 1,228.00 | 1,138.00 | 1,222.00 | 1,209.19 | 178,900 |
| Aug 9, 2024 | 1,161.00 | 1,174.00 | 1,101.00 | 1,163.00 | 1,150.81 | 230,400 |
| Aug 8, 2024 | 1,145.00 | 1,160.00 | 1,050.00 | 1,101.00 | 1,089.46 | 225,000 |
| Aug 7, 2024 | 1,074.00 | 1,162.00 | 1,061.00 | 1,115.00 | 1,103.31 | 166,600 |
| Aug 6, 2024 | 1,051.00 | 1,104.00 | 1,025.00 | 1,104.00 | 1,092.43 | 282,400 |
| Aug 5, 2024 | 997.00 | 1,065.00 | 910.00 | 954.00 | 944.00 | 430,600 |
| Aug 2, 2024 | 1,046.00 | 1,117.00 | 1,033.00 | 1,087.00 | 1,075.60 | 317,600 |
| Aug 1, 2024 | 1,111.00 | 1,112.00 | 980.00 | 1,072.00 | 1,060.76 | 700,400 |
| Jul 31, 2024 | 1,126.00 | 1,142.00 | 1,086.00 | 1,141.00 | 1,129.04 | 184,700 |
| Jul 30, 2024 | 1,170.00 | 1,179.00 | 1,125.00 | 1,142.00 | 1,130.03 | 108,500 |
| Jul 29, 2024 | 1,196.00 | 1,197.00 | 1,166.00 | 1,169.00 | 1,156.74 | 60,600 |
| Jul 26, 2024 | 1,209.00 | 1,219.00 | 1,190.00 | 1,190.00 | 1,177.52 | 109,900 |
| Jul 25, 2024 | 1,193.00 | 1,194.00 | 1,140.00 | 1,179.00 | 1,166.64 | 241,100 |
| Jul 24, 2024 | 1,174.00 | 1,217.00 | 1,174.00 | 1,199.00 | 1,186.43 | 146,900 |
| Jul 23, 2024 | 1,175.00 | 1,188.00 | 1,155.00 | 1,170.00 | 1,157.73 | 93,200 |
| Jul 22, 2024 | 1,205.00 | 1,209.00 | 1,118.00 | 1,164.00 | 1,151.80 | 473,100 |
| Jul 19, 2024 | 1,244.00 | 1,248.00 | 1,187.00 | 1,207.00 | 1,194.35 | 218,300 |
| Jul 18, 2024 | 1,200.00 | 1,288.00 | 1,200.00 | 1,252.00 | 1,238.87 | 331,800 |
| Jul 17, 2024 | 1,210.00 | 1,271.00 | 1,201.00 | 1,227.00 | 1,214.14 | 568,300 |
| Jul 16, 2024 | 1,215.00 | 1,225.00 | 1,167.00 | 1,180.00 | 1,167.63 | 661,800 |
| Jul 12, 2024 | 1,261.00 | 1,282.00 | 1,210.00 | 1,231.00 | 1,218.09 | 1,023,400 |
| Jul 11, 2024 | 1,242.00 | 1,331.00 | 1,201.00 | 1,257.00 | 1,243.82 | 6,799,500 |
| Jul 10, 2024 | 1,082.00 | 1,088.00 | 1,023.00 | 1,062.00 | 1,050.87 | 413,900 |
| Jul 9, 2024 | 1,100.00 | 1,101.00 | 1,073.00 | 1,092.00 | 1,080.55 | 127,800 |
| Jul 8, 2024 | 1,100.00 | 1,105.00 | 1,078.00 | 1,085.00 | 1,073.63 | 114,200 |
| Jul 5, 2024 | 1,068.00 | 1,100.00 | 1,053.00 | 1,095.00 | 1,083.52 | 87,700 |
| Jul 4, 2024 | 1,119.00 | 1,119.00 | 1,073.00 | 1,073.00 | 1,061.75 | 59,700 |
| Jul 3, 2024 | 1,071.00 | 1,115.00 | 1,069.00 | 1,113.00 | 1,101.33 | 129,100 |
| Jul 2, 2024 | 1,027.00 | 1,066.00 | 1,022.00 | 1,060.00 | 1,048.89 | 73,700 |
| Jul 1, 2024 | 1,058.00 | 1,080.00 | 1,024.00 | 1,029.00 | 1,018.21 | 187,000 |
| Jun 28, 2024 | 1,075.00 | 1,078.00 | 1,040.00 | 1,049.00 | 1,038.00 | 60,700 |
| Jun 27, 2024 | 1,058.00 | 1,087.00 | 1,054.00 | 1,072.00 | 1,060.76 | 72,300 |
| Jun 26, 2024 | 1,069.00 | 1,078.00 | 1,057.00 | 1,068.00 | 1,056.80 | 46,500 |
| Jun 25, 2024 | 1,083.00 | 1,083.00 | 1,049.00 | 1,055.00 | 1,043.94 | 51,700 |
| Jun 24, 2024 | 1,075.00 | 1,089.00 | 1,070.00 | 1,075.00 | 1,063.73 | 28,300 |
| Jun 21, 2024 | 1,074.00 | 1,097.00 | 1,074.00 | 1,074.00 | 1,062.74 | 58,000 |
| Jun 20, 2024 | 1,085.00 | 1,091.00 | 1,060.00 | 1,072.00 | 1,060.76 | 54,800 |
| Jun 19, 2024 | 1,049.00 | 1,099.00 | 1,042.00 | 1,089.00 | 1,077.58 | 61,300 |
| Jun 18, 2024 | 1,047.00 | 1,049.00 | 1,032.00 | 1,049.00 | 1,038.00 | 12,100 |
| Jun 17, 2024 | 1,046.00 | 1,067.00 | 1,038.00 | 1,047.00 | 1,036.02 | 44,900 |
| Jun 14, 2024 | 1,020.00 | 1,064.00 | 1,020.00 | 1,057.00 | 1,045.92 | 54,000 |
| Jun 13, 2024 | 1,020.00 | 1,054.00 | 1,019.00 | 1,036.00 | 1,025.14 | 77,400 |
| Jun 12, 2024 | 1,023.00 | 1,024.00 | 998.00 | 1,015.00 | 1,004.36 | 114,000 |
| Jun 11, 2024 | 1,038.00 | 1,038.00 | 1,024.00 | 1,029.00 | 1,018.21 | 38,100 |
| Jun 10, 2024 | 1,042.00 | 1,054.00 | 1,024.00 | 1,038.00 | 1,027.12 | 45,100 |
| Jun 7, 2024 | 1,048.00 | 1,059.00 | 1,014.00 | 1,035.00 | 1,024.15 | 107,800 |
| Jun 6, 2024 | 1,072.00 | 1,072.00 | 1,047.00 | 1,051.00 | 1,039.98 | 40,000 |
| Jun 5, 2024 | 1,067.00 | 1,076.00 | 1,060.00 | 1,068.00 | 1,056.80 | 17,000 |
| Jun 4, 2024 | 1,050.00 | 1,084.00 | 1,050.00 | 1,067.00 | 1,055.81 | 76,300 |
| Jun 3, 2024 | 1,070.00 | 1,070.00 | 1,037.00 | 1,048.00 | 1,037.01 | 52,100 |
| May 31, 2024 | 1,048.00 | 1,062.00 | 1,044.00 | 1,062.00 | 1,050.87 | 45,600 |
| May 30, 2024 | 1,061.00 | 1,080.00 | 1,042.00 | 1,043.00 | 1,032.07 | 86,400 |
| May 29, 2024 | 1,110.00 | 1,110.00 | 1,079.00 | 1,079.00 | 1,067.69 | 32,800 |
| May 28, 2024 | 1,111.00 | 1,132.00 | 1,100.00 | 1,108.00 | 1,096.38 | 69,000 |
| May 27, 2024 | 1,085.00 | 1,108.00 | 1,076.00 | 1,105.00 | 1,093.42 | 65,900 |
| May 24, 2024 | 1,067.00 | 1,108.00 | 1,061.00 | 1,085.00 | 1,073.63 | 78,400 |
| May 23, 2024 | 1,098.00 | 1,111.00 | 1,072.00 | 1,078.00 | 1,066.70 | 43,600 |
| May 22, 2024 | 1,092.00 | 1,101.00 | 1,080.00 | 1,093.00 | 1,081.54 | 60,900 |
| May 21, 2024 | 1,140.00 | 1,144.00 | 1,092.00 | 1,093.00 | 1,081.54 | 67,500 |
| May 20, 2024 | 1,088.00 | 1,140.00 | 1,088.00 | 1,119.00 | 1,107.27 | 152,700 |
| May 17, 2024 | 1,088.00 | 1,095.00 | 1,074.00 | 1,077.00 | 1,065.71 | 39,300 |
| May 16, 2024 | 1,108.00 | 1,110.00 | 1,055.00 | 1,072.00 | 1,060.76 | 76,700 |
| May 15, 2024 | 1,083.00 | 1,103.00 | 1,075.00 | 1,103.00 | 1,091.44 | 104,500 |
| May 14, 2024 | 1,078.00 | 1,139.00 | 1,074.00 | 1,111.00 | 1,099.35 | 133,100 |
| May 13, 2024 | 1,033.00 | 1,114.00 | 1,033.00 | 1,078.00 | 1,066.70 | 189,300 |
| May 10, 2024 | 1,049.00 | 1,051.00 | 1,026.00 | 1,036.00 | 1,025.14 | 62,700 |
| May 9, 2024 | 1,051.00 | 1,052.00 | 1,021.00 | 1,024.00 | 1,013.26 | 93,400 |
| May 8, 2024 | 1,047.00 | 1,098.00 | 1,047.00 | 1,051.00 | 1,039.98 | 88,600 |
| May 7, 2024 | 1,058.00 | 1,075.00 | 1,040.00 | 1,046.00 | 1,035.03 | 94,900 |
| May 2, 2024 | 1,050.00 | 1,056.00 | 1,037.00 | 1,044.00 | 1,033.05 | 101,100 |
| May 1, 2024 | 1,087.00 | 1,090.00 | 1,044.00 | 1,055.00 | 1,043.94 | 99,500 |
| Apr 30, 2024 | 1,088.00 | 1,097.00 | 1,070.00 | 1,095.00 | 1,083.52 | 64,500 |
| Apr 26, 2024 | 1,090.00 | 1,094.00 | 1,068.00 | 1,079.00 | 1,067.69 | 104,400 |
| Apr 25, 2024 | 1,105.00 | 1,121.00 | 1,090.00 | 1,090.00 | 1,078.57 | 118,000 |
| Apr 24, 2024 | 1,115.00 | 1,125.00 | 1,093.00 | 1,109.00 | 1,097.37 | 155,200 |
| Apr 23, 2024 | 1,065.00 | 1,127.00 | 1,057.00 | 1,120.00 | 1,108.26 | 263,600 |
| Apr 22, 2024 | 1,018.00 | 1,076.00 | 1,010.00 | 1,065.00 | 1,053.83 | 206,500 |
| Apr 19, 2024 | 1,032.00 | 1,048.00 | 989.00 | 991.00 | 980.61 | 266,600 |
| Apr 18, 2024 | 1,017.00 | 1,086.00 | 1,006.00 | 1,043.00 | 1,032.07 | 220,600 |
Related Tickers
1082.HK BDV EDU INTL
1.550
0.00%
ACAD.ST AcadeMedia AB (publ)
79.10
-0.38%
0382.HK EDVANTAGE GROUP
1.620
-0.61%
GSUN Golden Sun Health Technology Group Limited
2.9000
0.00%
LGCY Legacy Education Inc.
6.45
+1.10%
LXEH Lixiang Education Holding Co., Ltd.
6.84
-68.55%
UDMY Udemy, Inc.
6.12
+0.16%
SKIL Skillsoft Corp.
22.07
+2.89%
RYET Ruanyun Edai Technology Inc. Ordinary shares
7.72
+28.24%
COUR Coursera, Inc.
7.31
+4.13%