Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,332.00
-5.00
(-0.37%)
At close: 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 1,331.00 | 1,338.00 | 1,323.00 | 1,332.00 | 1,332.00 | 16,900 |
| Mar 7, 2025 | 1,325.00 | 1,345.00 | 1,309.00 | 1,337.00 | 1,337.00 | 41,700 |
| Mar 6, 2025 | 1,323.00 | 1,335.00 | 1,316.00 | 1,325.00 | 1,325.00 | 59,000 |
| Mar 5, 2025 | 1,310.00 | 1,323.00 | 1,302.00 | 1,310.00 | 1,310.00 | 60,400 |
| Mar 4, 2025 | 1,284.00 | 1,311.00 | 1,275.00 | 1,310.00 | 1,310.00 | 31,900 |
| Mar 3, 2025 | 1,276.00 | 1,285.00 | 1,267.00 | 1,285.00 | 1,285.00 | 34,900 |
| Feb 28, 2025 | 1,261.00 | 1,279.00 | 1,244.00 | 1,251.00 | 1,251.00 | 73,700 |
| Feb 27, 2025 | 1,273.00 | 1,287.00 | 1,265.00 | 1,281.00 | 1,281.00 | 38,000 |
| Feb 26, 2025 | 1,280.00 | 1,280.00 | 1,255.00 | 1,261.00 | 1,261.00 | 71,300 |
| Feb 25, 2025 | 1,282.00 | 1,289.00 | 1,276.00 | 1,284.00 | 1,284.00 | 33,400 |
| Feb 21, 2025 | 1,296.00 | 1,304.00 | 1,277.00 | 1,282.00 | 1,282.00 | 59,900 |
| Feb 20, 2025 | 1,310.00 | 1,317.00 | 1,299.00 | 1,305.00 | 1,305.00 | 35,000 |
| Feb 19, 2025 | 1,310.00 | 1,326.00 | 1,309.00 | 1,316.00 | 1,316.00 | 32,600 |
| Feb 18, 2025 | 1,315.00 | 1,325.00 | 1,299.00 | 1,313.00 | 1,313.00 | 79,800 |
| Feb 17, 2025 | 1,336.00 | 1,336.00 | 1,286.00 | 1,293.00 | 1,293.00 | 135,500 |
| Feb 14, 2025 | 1,361.00 | 1,367.00 | 1,336.00 | 1,358.00 | 1,358.00 | 37,300 |
| Feb 13, 2025 | 1,357.00 | 1,373.00 | 1,357.00 | 1,370.00 | 1,370.00 | 19,800 |
| Feb 12, 2025 | 1,367.00 | 1,367.00 | 1,351.00 | 1,356.00 | 1,356.00 | 8,600 |
| Feb 10, 2025 | 1,362.00 | 1,366.00 | 1,351.00 | 1,358.00 | 1,358.00 | 10,100 |
| Feb 7, 2025 | 1,346.00 | 1,372.00 | 1,346.00 | 1,354.00 | 1,354.00 | 19,000 |
| Feb 6, 2025 | 1,347.00 | 1,364.00 | 1,347.00 | 1,352.00 | 1,352.00 | 16,000 |
| Feb 5, 2025 | 1,325.00 | 1,356.00 | 1,325.00 | 1,354.00 | 1,354.00 | 17,500 |
| Feb 4, 2025 | 1,313.00 | 1,341.00 | 1,313.00 | 1,325.00 | 1,325.00 | 15,600 |
| Feb 3, 2025 | 1,335.00 | 1,338.00 | 1,310.00 | 1,310.00 | 1,310.00 | 25,100 |
| Jan 31, 2025 | 1,333.00 | 1,341.00 | 1,330.00 | 1,337.00 | 1,337.00 | 5,600 |
| Jan 30, 2025 | 1,346.00 | 1,351.00 | 1,335.00 | 1,345.00 | 1,345.00 | 18,000 |
| Jan 29, 2025 | 1,340.00 | 1,364.00 | 1,340.00 | 1,358.00 | 1,358.00 | 19,700 |
| Jan 28, 2025 | 1,314.00 | 1,348.00 | 1,314.00 | 1,342.00 | 1,342.00 | 126,500 |
| Jan 27, 2025 | 1,321.00 | 1,328.00 | 1,315.00 | 1,322.00 | 1,322.00 | 18,700 |
| Jan 24, 2025 | 1,311.00 | 1,323.00 | 1,305.00 | 1,321.00 | 1,321.00 | 13,400 |
| Jan 23, 2025 | 1,320.00 | 1,320.00 | 1,305.00 | 1,311.00 | 1,311.00 | 12,000 |
| Jan 22, 2025 | 1,312.00 | 1,321.00 | 1,303.00 | 1,321.00 | 1,321.00 | 12,400 |
| Jan 21, 2025 | 1,330.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | 14,100 |
| Jan 20, 2025 | 1,303.00 | 1,326.00 | 1,303.00 | 1,316.00 | 1,316.00 | 36,800 |
| Jan 17, 2025 | 1,296.00 | 1,305.00 | 1,284.00 | 1,299.00 | 1,299.00 | 117,200 |
| Jan 16, 2025 | 1,323.00 | 1,323.00 | 1,300.00 | 1,300.00 | 1,300.00 | 27,900 |
| Jan 15, 2025 | 1,302.00 | 1,309.00 | 1,299.00 | 1,308.00 | 1,308.00 | 21,600 |
| Jan 14, 2025 | 1,317.00 | 1,317.00 | 1,297.00 | 1,306.00 | 1,306.00 | 41,900 |
| Jan 10, 2025 | 1,332.00 | 1,335.00 | 1,325.00 | 1,325.00 | 1,325.00 | 17,800 |
| Jan 9, 2025 | 1,343.00 | 1,347.00 | 1,334.00 | 1,334.00 | 1,334.00 | 22,500 |
| Jan 8, 2025 | 1,357.00 | 1,357.00 | 1,345.00 | 1,347.00 | 1,347.00 | 16,600 |
| Jan 7, 2025 | 1,355.00 | 1,362.00 | 1,349.00 | 1,357.00 | 1,357.00 | 17,700 |
| Jan 6, 2025 | 1,369.00 | 1,369.00 | 1,351.00 | 1,352.00 | 1,352.00 | 24,700 |
| Dec 30, 2024 | 1,357.00 | 1,370.00 | 1,345.00 | 1,367.00 | 1,367.00 | 30,900 |
| Dec 27, 2024 | 46.00 Dividend | |||||
| Dec 27, 2024 | 1,337.00 | 1,356.00 | 1,330.00 | 1,347.00 | 1,347.00 | 75,800 |
| Dec 26, 2024 | 1,364.00 | 1,372.00 | 1,363.00 | 1,372.00 | 1,326.00 | 117,500 |
| Dec 25, 2024 | 1,371.00 | 1,374.00 | 1,357.00 | 1,367.00 | 1,321.17 | 34,200 |
| Dec 24, 2024 | 1,366.00 | 1,372.00 | 1,363.00 | 1,369.00 | 1,323.10 | 31,100 |
| Dec 23, 2024 | 1,381.00 | 1,381.00 | 1,361.00 | 1,370.00 | 1,324.07 | 131,100 |
| Dec 20, 2024 | 1,364.00 | 1,381.00 | 1,364.00 | 1,367.00 | 1,321.17 | 22,300 |
| Dec 19, 2024 | 1,368.00 | 1,373.00 | 1,352.00 | 1,364.00 | 1,318.27 | 89,500 |
| Dec 18, 2024 | 1,381.00 | 1,383.00 | 1,368.00 | 1,368.00 | 1,322.13 | 20,800 |
| Dec 17, 2024 | 1,385.00 | 1,389.00 | 1,379.00 | 1,381.00 | 1,334.70 | 12,100 |
| Dec 16, 2024 | 1,377.00 | 1,402.00 | 1,375.00 | 1,375.00 | 1,328.90 | 13,500 |
| Dec 13, 2024 | 1,376.00 | 1,388.00 | 1,375.00 | 1,377.00 | 1,330.83 | 23,600 |
| Dec 12, 2024 | 1,389.00 | 1,402.00 | 1,385.00 | 1,385.00 | 1,338.56 | 20,000 |
| Dec 11, 2024 | 1,417.00 | 1,417.00 | 1,389.00 | 1,389.00 | 1,342.43 | 21,100 |
| Dec 10, 2024 | 1,405.00 | 1,412.00 | 1,398.00 | 1,408.00 | 1,360.79 | 10,800 |
| Dec 9, 2024 | 1,387.00 | 1,404.00 | 1,381.00 | 1,398.00 | 1,351.13 | 90,700 |
| Dec 6, 2024 | 1,396.00 | 1,403.00 | 1,385.00 | 1,385.00 | 1,338.56 | 16,100 |
| Dec 5, 2024 | 1,404.00 | 1,409.00 | 1,395.00 | 1,396.00 | 1,349.20 | 14,400 |
| Dec 4, 2024 | 1,401.00 | 1,410.00 | 1,393.00 | 1,393.00 | 1,346.30 | 27,300 |
| Dec 3, 2024 | 1,398.00 | 1,424.00 | 1,398.00 | 1,410.00 | 1,362.73 | 27,700 |
| Dec 2, 2024 | 1,381.00 | 1,392.00 | 1,378.00 | 1,388.00 | 1,341.46 | 11,900 |
| Nov 29, 2024 | 1,388.00 | 1,393.00 | 1,382.00 | 1,385.00 | 1,338.56 | 16,900 |
| Nov 28, 2024 | 1,370.00 | 1,383.00 | 1,370.00 | 1,381.00 | 1,334.70 | 22,600 |
| Nov 27, 2024 | 1,394.00 | 1,394.00 | 1,371.00 | 1,371.00 | 1,325.03 | 26,400 |
| Nov 26, 2024 | 1,385.00 | 1,405.00 | 1,385.00 | 1,394.00 | 1,347.26 | 16,200 |
| Nov 25, 2024 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,333.73 | 24,700 |
| Nov 22, 2024 | 1,393.00 | 1,395.00 | 1,379.00 | 1,385.00 | 1,338.56 | 15,500 |
| Nov 21, 2024 | 1,371.00 | 1,385.00 | 1,369.00 | 1,379.00 | 1,332.77 | 10,600 |
| Nov 20, 2024 | 1,391.00 | 1,391.00 | 1,368.00 | 1,368.00 | 1,322.13 | 13,800 |
| Nov 19, 2024 | 1,375.00 | 1,391.00 | 1,375.00 | 1,391.00 | 1,344.36 | 12,800 |
| Nov 18, 2024 | 1,374.00 | 1,385.00 | 1,370.00 | 1,371.00 | 1,325.03 | 14,400 |
| Nov 15, 2024 | 1,372.00 | 1,378.00 | 1,363.00 | 1,378.00 | 1,331.80 | 18,200 |
| Nov 14, 2024 | 1,374.00 | 1,375.00 | 1,358.00 | 1,358.00 | 1,312.47 | 15,200 |
| Nov 13, 2024 | 1,362.00 | 1,378.00 | 1,352.00 | 1,365.00 | 1,319.23 | 20,400 |
| Nov 12, 2024 | 1,369.00 | 1,380.00 | 1,362.00 | 1,362.00 | 1,316.34 | 21,800 |
| Nov 11, 2024 | 1,363.00 | 1,369.00 | 1,360.00 | 1,369.00 | 1,323.10 | 12,900 |
| Nov 8, 2024 | 1,370.00 | 1,384.00 | 1,364.00 | 1,365.00 | 1,319.23 | 14,800 |
| Nov 7, 2024 | 1,365.00 | 1,382.00 | 1,360.00 | 1,364.00 | 1,318.27 | 33,200 |
| Nov 6, 2024 | 1,373.00 | 1,379.00 | 1,360.00 | 1,362.00 | 1,316.34 | 24,100 |
| Nov 5, 2024 | 1,372.00 | 1,386.00 | 1,365.00 | 1,365.00 | 1,319.23 | 29,300 |
| Nov 1, 2024 | 1,393.00 | 1,397.00 | 1,364.00 | 1,372.00 | 1,326.00 | 40,800 |
| Oct 31, 2024 | 1,356.00 | 1,404.00 | 1,355.00 | 1,397.00 | 1,350.16 | 72,200 |
| Oct 30, 2024 | 1,462.00 | 1,498.00 | 1,436.00 | 1,436.00 | 1,387.85 | 59,800 |
| Oct 29, 2024 | 1,449.00 | 1,463.00 | 1,445.00 | 1,458.00 | 1,409.12 | 12,400 |
| Oct 28, 2024 | 1,429.00 | 1,454.00 | 1,425.00 | 1,449.00 | 1,400.42 | 8,900 |
| Oct 25, 2024 | 1,445.00 | 1,451.00 | 1,428.00 | 1,428.00 | 1,380.12 | 15,400 |
| Oct 24, 2024 | 1,447.00 | 1,458.00 | 1,441.00 | 1,444.00 | 1,395.59 | 13,200 |
| Oct 23, 2024 | 1,482.00 | 1,482.00 | 1,446.00 | 1,451.00 | 1,402.35 | 13,200 |
| Oct 22, 2024 | 1,490.00 | 1,499.00 | 1,465.00 | 1,475.00 | 1,425.55 | 16,100 |
| Oct 21, 2024 | 1,496.00 | 1,498.00 | 1,487.00 | 1,490.00 | 1,440.04 | 8,900 |
| Oct 18, 2024 | 1,472.00 | 1,495.00 | 1,472.00 | 1,481.00 | 1,431.35 | 12,000 |
| Oct 17, 2024 | 1,471.00 | 1,481.00 | 1,469.00 | 1,471.00 | 1,421.68 | 9,500 |
| Oct 16, 2024 | 1,475.00 | 1,486.00 | 1,470.00 | 1,470.00 | 1,420.71 | 11,600 |
| Oct 15, 2024 | 1,486.00 | 1,486.00 | 1,467.00 | 1,480.00 | 1,430.38 | 11,000 |
| Oct 11, 2024 | 1,494.00 | 1,498.00 | 1,471.00 | 1,476.00 | 1,426.51 | 10,100 |
| Oct 10, 2024 | 1,502.00 | 1,502.00 | 1,484.00 | 1,490.00 | 1,440.04 | 12,100 |
| Oct 9, 2024 | 1,503.00 | 1,503.00 | 1,484.00 | 1,502.00 | 1,451.64 | 8,800 |
| Oct 8, 2024 | 1,498.00 | 1,499.00 | 1,482.00 | 1,482.00 | 1,432.31 | 11,200 |
| Oct 7, 2024 | 1,494.00 | 1,515.00 | 1,494.00 | 1,514.00 | 1,463.24 | 17,000 |
| Oct 4, 2024 | 1,490.00 | 1,493.00 | 1,478.00 | 1,484.00 | 1,434.24 | 10,100 |
| Oct 3, 2024 | 1,480.00 | 1,480.00 | 1,468.00 | 1,479.00 | 1,429.41 | 14,000 |
| Oct 2, 2024 | 1,472.00 | 1,480.00 | 1,456.00 | 1,457.00 | 1,408.15 | 27,500 |
| Oct 1, 2024 | 1,456.00 | 1,477.00 | 1,448.00 | 1,471.00 | 1,421.68 | 14,300 |
| Sep 30, 2024 | 1,474.00 | 1,474.00 | 1,448.00 | 1,456.00 | 1,407.18 | 22,500 |
| Sep 27, 2024 | 1,498.00 | 1,502.00 | 1,473.00 | 1,494.00 | 1,443.91 | 21,300 |
| Sep 26, 2024 | 1,484.00 | 1,501.00 | 1,481.00 | 1,501.00 | 1,450.67 | 28,700 |
| Sep 25, 2024 | 1,480.00 | 1,486.00 | 1,470.00 | 1,486.00 | 1,436.18 | 15,300 |
| Sep 24, 2024 | 1,491.00 | 1,498.00 | 1,480.00 | 1,480.00 | 1,430.38 | 15,200 |
| Sep 20, 2024 | 1,495.00 | 1,495.00 | 1,473.00 | 1,487.00 | 1,437.14 | 20,900 |
| Sep 19, 2024 | 1,464.00 | 1,489.00 | 1,454.00 | 1,485.00 | 1,435.21 | 16,700 |
| Sep 18, 2024 | 1,453.00 | 1,466.00 | 1,432.00 | 1,446.00 | 1,397.52 | 19,300 |
| Sep 17, 2024 | 1,454.00 | 1,469.00 | 1,431.00 | 1,457.00 | 1,408.15 | 19,700 |
| Sep 13, 2024 | 1,426.00 | 1,435.00 | 1,406.00 | 1,424.00 | 1,376.26 | 26,400 |
| Sep 12, 2024 | 1,408.00 | 1,436.00 | 1,387.00 | 1,435.00 | 1,386.89 | 30,300 |
| Sep 11, 2024 | 1,410.00 | 1,411.00 | 1,360.00 | 1,384.00 | 1,337.60 | 36,800 |
| Sep 10, 2024 | 1,416.00 | 1,426.00 | 1,407.00 | 1,410.00 | 1,362.73 | 12,700 |
| Sep 9, 2024 | 1,390.00 | 1,419.00 | 1,380.00 | 1,416.00 | 1,368.52 | 34,300 |
| Sep 6, 2024 | 1,460.00 | 1,485.00 | 1,425.00 | 1,438.00 | 1,389.79 | 21,900 |
| Sep 5, 2024 | 1,446.00 | 1,480.00 | 1,434.00 | 1,460.00 | 1,411.05 | 17,300 |
| Sep 4, 2024 | 1,475.00 | 1,475.00 | 1,444.00 | 1,452.00 | 1,403.32 | 28,100 |
| Sep 3, 2024 | 1,482.00 | 1,517.00 | 1,482.00 | 1,505.00 | 1,454.54 | 22,600 |
| Sep 2, 2024 | 1,490.00 | 1,503.00 | 1,473.00 | 1,475.00 | 1,425.55 | 20,100 |
| Aug 30, 2024 | 1,507.00 | 1,516.00 | 1,487.00 | 1,505.00 | 1,454.54 | 6,100 |
| Aug 29, 2024 | 1,522.00 | 1,522.00 | 1,481.00 | 1,495.00 | 1,444.88 | 12,400 |
| Aug 28, 2024 | 1,556.00 | 1,556.00 | 1,521.00 | 1,521.00 | 1,470.00 | 8,900 |
| Aug 27, 2024 | 1,521.00 | 1,557.00 | 1,521.00 | 1,548.00 | 1,496.10 | 21,300 |
| Aug 26, 2024 | 1,486.00 | 1,524.00 | 1,486.00 | 1,524.00 | 1,472.90 | 23,000 |
| Aug 23, 2024 | 1,489.00 | 1,515.00 | 1,478.00 | 1,498.00 | 1,447.78 | 16,700 |
| Aug 22, 2024 | 1,474.00 | 1,500.00 | 1,464.00 | 1,489.00 | 1,439.08 | 11,700 |
| Aug 21, 2024 | 1,464.00 | 1,484.00 | 1,459.00 | 1,460.00 | 1,411.05 | 13,200 |
| Aug 20, 2024 | 1,445.00 | 1,469.00 | 1,441.00 | 1,469.00 | 1,419.75 | 17,400 |
| Aug 19, 2024 | 1,428.00 | 1,443.00 | 1,414.00 | 1,417.00 | 1,369.49 | 20,000 |
| Aug 16, 2024 | 1,435.00 | 1,441.00 | 1,418.00 | 1,435.00 | 1,386.89 | 15,200 |
| Aug 15, 2024 | 1,405.00 | 1,414.00 | 1,400.00 | 1,409.00 | 1,361.76 | 14,400 |
| Aug 14, 2024 | 1,395.00 | 1,407.00 | 1,381.00 | 1,405.00 | 1,357.89 | 13,200 |
| Aug 13, 2024 | 1,379.00 | 1,399.00 | 1,370.00 | 1,392.00 | 1,345.33 | 12,600 |
| Aug 9, 2024 | 1,396.00 | 1,396.00 | 1,336.00 | 1,355.00 | 1,309.57 | 24,100 |
| Aug 8, 2024 | 1,329.00 | 1,388.00 | 1,316.00 | 1,366.00 | 1,320.20 | 22,200 |
| Aug 7, 2024 | 1,338.00 | 1,378.00 | 1,311.00 | 1,329.00 | 1,284.44 | 29,000 |
| Aug 6, 2024 | 1,350.00 | 1,393.00 | 1,321.00 | 1,338.00 | 1,293.14 | 52,900 |
| Aug 5, 2024 | 1,412.00 | 1,450.00 | 1,200.00 | 1,290.00 | 1,246.75 | 124,300 |
| Aug 2, 2024 | 1,550.00 | 1,560.00 | 1,496.00 | 1,496.00 | 1,445.84 | 102,900 |
| Aug 1, 2024 | 1,605.00 | 1,619.00 | 1,572.00 | 1,572.00 | 1,519.29 | 88,000 |
| Jul 31, 2024 | 1,568.00 | 1,618.00 | 1,537.00 | 1,606.00 | 1,552.15 | 146,200 |
| Jul 30, 2024 | 1,497.00 | 1,498.00 | 1,432.00 | 1,446.00 | 1,397.52 | 135,200 |
| Jul 29, 2024 | 1,485.00 | 1,498.00 | 1,478.00 | 1,497.00 | 1,446.81 | 21,100 |
| Jul 26, 2024 | 1,471.00 | 1,489.00 | 1,471.00 | 1,473.00 | 1,423.61 | 11,800 |
| Jul 25, 2024 | 1,504.00 | 1,512.00 | 1,468.00 | 1,468.00 | 1,418.78 | 24,800 |
| Jul 24, 2024 | 1,513.00 | 1,522.00 | 1,503.00 | 1,504.00 | 1,453.57 | 10,700 |
| Jul 23, 2024 | 1,510.00 | 1,545.00 | 1,510.00 | 1,523.00 | 1,471.94 | 11,000 |
| Jul 22, 2024 | 1,546.00 | 1,546.00 | 1,506.00 | 1,510.00 | 1,459.37 | 16,000 |
| Jul 19, 2024 | 1,563.00 | 1,563.00 | 1,543.00 | 1,546.00 | 1,494.17 | 14,300 |
| Jul 18, 2024 | 1,550.00 | 1,570.00 | 1,543.00 | 1,556.00 | 1,503.83 | 16,700 |
| Jul 17, 2024 | 1,540.00 | 1,573.00 | 1,540.00 | 1,571.00 | 1,518.33 | 25,900 |
| Jul 16, 2024 | 1,515.00 | 1,565.00 | 1,515.00 | 1,540.00 | 1,488.37 | 66,100 |
| Jul 12, 2024 | 1,500.00 | 1,522.00 | 1,493.00 | 1,515.00 | 1,464.21 | 17,600 |
| Jul 11, 2024 | 1,516.00 | 1,516.00 | 1,493.00 | 1,500.00 | 1,449.71 | 18,500 |
| Jul 10, 2024 | 1,514.00 | 1,514.00 | 1,491.00 | 1,500.00 | 1,449.71 | 17,600 |
| Jul 9, 2024 | 1,504.00 | 1,509.00 | 1,484.00 | 1,501.00 | 1,450.67 | 16,900 |
| Jul 8, 2024 | 1,500.00 | 1,513.00 | 1,497.00 | 1,504.00 | 1,453.57 | 21,300 |
| Jul 5, 2024 | 1,502.00 | 1,507.00 | 1,499.00 | 1,500.00 | 1,449.71 | 22,000 |
| Jul 4, 2024 | 1,507.00 | 1,509.00 | 1,493.00 | 1,493.00 | 1,442.94 | 10,000 |
| Jul 3, 2024 | 1,484.00 | 1,542.00 | 1,484.00 | 1,513.00 | 1,462.27 | 107,700 |
| Jul 2, 2024 | 1,430.00 | 1,505.00 | 1,430.00 | 1,484.00 | 1,434.24 | 90,100 |
| Jul 1, 2024 | 1,448.00 | 1,450.00 | 1,430.00 | 1,438.00 | 1,389.79 | 21,300 |
| Jun 28, 2024 | 1,452.00 | 1,460.00 | 1,440.00 | 1,448.00 | 1,399.45 | 26,100 |
| Jun 27, 2024 | 1,450.00 | 1,454.00 | 1,437.00 | 1,452.00 | 1,403.32 | 22,500 |
| Jun 26, 2024 | 1,426.00 | 1,443.00 | 1,426.00 | 1,439.00 | 1,390.75 | 19,800 |
| Jun 25, 2024 | 1,410.00 | 1,428.00 | 1,410.00 | 1,426.00 | 1,378.19 | 19,900 |
| Jun 24, 2024 | 1,427.00 | 1,427.00 | 1,408.00 | 1,413.00 | 1,365.63 | 15,700 |
| Jun 21, 2024 | 1,407.00 | 1,420.00 | 1,407.00 | 1,412.00 | 1,364.66 | 19,700 |
| Jun 20, 2024 | 1,410.00 | 1,417.00 | 1,399.00 | 1,407.00 | 1,359.83 | 21,500 |
| Jun 19, 2024 | 1,410.00 | 1,415.00 | 1,393.00 | 1,402.00 | 1,354.99 | 13,100 |
| Jun 18, 2024 | 1,385.00 | 1,415.00 | 1,385.00 | 1,402.00 | 1,354.99 | 18,800 |
| Jun 17, 2024 | 1,370.00 | 1,389.00 | 1,367.00 | 1,385.00 | 1,338.56 | 20,500 |
| Jun 14, 2024 | 1,334.00 | 1,394.00 | 1,334.00 | 1,385.00 | 1,338.56 | 28,400 |
| Jun 13, 2024 | 1,399.00 | 1,399.00 | 1,361.00 | 1,362.00 | 1,316.34 | 21,100 |
| Jun 12, 2024 | 1,402.00 | 1,412.00 | 1,390.00 | 1,390.00 | 1,343.40 | 15,800 |
| Jun 11, 2024 | 1,418.00 | 1,419.00 | 1,409.00 | 1,409.00 | 1,361.76 | 10,500 |
| Jun 10, 2024 | 1,405.00 | 1,415.00 | 1,405.00 | 1,409.00 | 1,361.76 | 10,800 |
| Jun 7, 2024 | 1,393.00 | 1,407.00 | 1,393.00 | 1,405.00 | 1,357.89 | 6,000 |
| Jun 6, 2024 | 1,400.00 | 1,409.00 | 1,389.00 | 1,400.00 | 1,353.06 | 14,500 |
| Jun 5, 2024 | 1,399.00 | 1,415.00 | 1,392.00 | 1,401.00 | 1,354.03 | 12,600 |
| Jun 4, 2024 | 1,385.00 | 1,416.00 | 1,385.00 | 1,404.00 | 1,356.93 | 27,800 |
| Jun 3, 2024 | 1,400.00 | 1,405.00 | 1,387.00 | 1,392.00 | 1,345.33 | 15,200 |
| May 31, 2024 | 1,382.00 | 1,406.00 | 1,382.00 | 1,400.00 | 1,353.06 | 9,300 |
| May 30, 2024 | 1,367.00 | 1,388.00 | 1,367.00 | 1,385.00 | 1,338.56 | 17,600 |
| May 29, 2024 | 1,371.00 | 1,388.00 | 1,371.00 | 1,374.00 | 1,327.93 | 12,400 |
| May 28, 2024 | 1,396.00 | 1,406.00 | 1,380.00 | 1,380.00 | 1,333.73 | 9,600 |
| May 27, 2024 | 1,381.00 | 1,404.00 | 1,380.00 | 1,404.00 | 1,356.93 | 15,700 |
| May 24, 2024 | 1,370.00 | 1,393.00 | 1,361.00 | 1,382.00 | 1,335.66 | 13,600 |
| May 23, 2024 | 1,379.00 | 1,383.00 | 1,370.00 | 1,372.00 | 1,326.00 | 13,500 |
| May 22, 2024 | 1,399.00 | 1,400.00 | 1,376.00 | 1,381.00 | 1,334.70 | 13,300 |
| May 21, 2024 | 1,396.00 | 1,401.00 | 1,386.00 | 1,399.00 | 1,352.09 | 17,200 |
| May 20, 2024 | 1,392.00 | 1,398.00 | 1,390.00 | 1,396.00 | 1,349.20 | 10,100 |
| May 17, 2024 | 1,380.00 | 1,400.00 | 1,370.00 | 1,392.00 | 1,345.33 | 13,300 |
| May 16, 2024 | 1,403.00 | 1,407.00 | 1,378.00 | 1,379.00 | 1,332.77 | 19,300 |
| May 15, 2024 | 1,434.00 | 1,437.00 | 1,403.00 | 1,403.00 | 1,355.96 | 19,600 |
| May 14, 2024 | 1,437.00 | 1,447.00 | 1,429.00 | 1,434.00 | 1,385.92 | 25,000 |
| May 13, 2024 | 1,432.00 | 1,441.00 | 1,414.00 | 1,441.00 | 1,392.69 | 25,100 |
| May 10, 2024 | 1,438.00 | 1,438.00 | 1,428.00 | 1,429.00 | 1,381.09 | 22,200 |
| May 9, 2024 | 1,422.00 | 1,440.00 | 1,412.00 | 1,434.00 | 1,385.92 | 19,900 |
| May 8, 2024 | 1,422.00 | 1,452.00 | 1,420.00 | 1,423.00 | 1,375.29 | 84,100 |
| May 7, 2024 | 1,397.00 | 1,423.00 | 1,397.00 | 1,409.00 | 1,361.76 | 32,400 |
| May 2, 2024 | 1,401.00 | 1,402.00 | 1,381.00 | 1,394.00 | 1,347.26 | 59,600 |
| May 1, 2024 | 1,400.00 | 1,425.00 | 1,382.00 | 1,388.00 | 1,341.46 | 234,700 |
| Apr 30, 2024 | 1,289.00 | 1,303.00 | 1,244.00 | 1,290.00 | 1,246.75 | 97,800 |
| Apr 26, 2024 | 1,300.00 | 1,302.00 | 1,270.00 | 1,296.00 | 1,252.55 | 43,700 |
| Apr 25, 2024 | 1,301.00 | 1,314.00 | 1,297.00 | 1,300.00 | 1,256.41 | 36,900 |
| Apr 24, 2024 | 1,289.00 | 1,305.00 | 1,284.00 | 1,301.00 | 1,257.38 | 22,200 |
| Apr 23, 2024 | 1,278.00 | 1,294.00 | 1,271.00 | 1,283.00 | 1,239.98 | 19,000 |
| Apr 22, 2024 | 1,257.00 | 1,269.00 | 1,251.00 | 1,269.00 | 1,226.45 | 19,300 |
| Apr 19, 2024 | 1,255.00 | 1,255.00 | 1,222.00 | 1,240.00 | 1,198.43 | 48,400 |
| Apr 18, 2024 | 1,242.00 | 1,264.00 | 1,240.00 | 1,255.00 | 1,212.92 | 44,300 |
| Apr 17, 2024 | 1,279.00 | 1,284.00 | 1,251.00 | 1,256.00 | 1,213.89 | 47,200 |
| Apr 16, 2024 | 1,299.00 | 1,299.00 | 1,276.00 | 1,276.00 | 1,233.22 | 45,600 |
| Apr 15, 2024 | 1,301.00 | 1,311.00 | 1,292.00 | 1,301.00 | 1,257.38 | 28,200 |
| Apr 12, 2024 | 1,314.00 | 1,320.00 | 1,306.00 | 1,306.00 | 1,262.21 | 24,200 |
| Apr 11, 2024 | 1,310.00 | 1,313.00 | 1,293.00 | 1,302.00 | 1,258.35 | 28,200 |
| Apr 10, 2024 | 1,327.00 | 1,332.00 | 1,321.00 | 1,321.00 | 1,276.71 | 9,200 |
| Apr 9, 2024 | 1,320.00 | 1,331.00 | 1,318.00 | 1,327.00 | 1,282.51 | 13,700 |
| Apr 8, 2024 | 1,313.00 | 1,324.00 | 1,304.00 | 1,318.00 | 1,273.81 | 22,300 |
| Apr 5, 2024 | 1,309.00 | 1,321.00 | 1,300.00 | 1,313.00 | 1,268.98 | 31,100 |
| Apr 4, 2024 | 1,332.00 | 1,332.00 | 1,311.00 | 1,311.00 | 1,267.05 | 39,200 |
| Apr 3, 2024 | 1,334.00 | 1,337.00 | 1,321.00 | 1,322.00 | 1,277.68 | 31,400 |
| Apr 2, 2024 | 1,365.00 | 1,365.00 | 1,334.00 | 1,346.00 | 1,300.87 | 33,900 |
| Apr 1, 2024 | 1,380.00 | 1,383.00 | 1,360.00 | 1,362.00 | 1,316.34 | 26,600 |
| Mar 29, 2024 | 1,369.00 | 1,382.00 | 1,357.00 | 1,380.00 | 1,333.73 | 19,500 |
| Mar 28, 2024 | 1,383.00 | 1,390.00 | 1,358.00 | 1,367.00 | 1,321.17 | 27,000 |
| Mar 27, 2024 | 1,373.00 | 1,393.00 | 1,373.00 | 1,384.00 | 1,337.60 | 21,500 |
| Mar 26, 2024 | 1,370.00 | 1,382.00 | 1,366.00 | 1,377.00 | 1,330.83 | 27,200 |
| Mar 25, 2024 | 1,389.00 | 1,403.00 | 1,372.00 | 1,375.00 | 1,328.90 | 36,700 |
| Mar 22, 2024 | 1,381.00 | 1,398.00 | 1,372.00 | 1,389.00 | 1,342.43 | 33,100 |
| Mar 21, 2024 | 1,394.00 | 1,394.00 | 1,371.00 | 1,384.00 | 1,337.60 | 28,400 |
| Mar 19, 2024 | 1,386.00 | 1,392.00 | 1,366.00 | 1,384.00 | 1,337.60 | 40,400 |
| Mar 18, 2024 | 1,403.00 | 1,403.00 | 1,372.00 | 1,386.00 | 1,339.53 | 146,200 |
| Mar 15, 2024 | 1,386.00 | 1,391.00 | 1,371.00 | 1,390.00 | 1,343.40 | 16,300 |
| Mar 14, 2024 | 1,384.00 | 1,384.00 | 1,365.00 | 1,380.00 | 1,333.73 | 19,900 |
| Mar 13, 2024 | 1,399.00 | 1,403.00 | 1,365.00 | 1,365.00 | 1,319.23 | 22,800 |
| Mar 12, 2024 | 1,384.00 | 1,393.00 | 1,364.00 | 1,393.00 | 1,346.30 | 22,700 |
| Mar 11, 2024 | 1,416.00 | 1,416.00 | 1,370.00 | 1,391.00 | 1,344.36 | 16,800 |
Related Tickers
3835.T eBASE Co.,Ltd.
556.00
-0.89%
IAR-B.ST IAR Systems Group AB (publ)
138.50
-0.72%
2497.T UNITED, Inc.
800.00
+0.25%
4071.T Plus Alpha Consulting Co.,Ltd.
1,383.00
+0.29%
SLEEP.ST Sleep Cycle AB (publ)
44.80
+0.22%
RWWI Rand Worldwide, Inc.
16.11
+2.81%
LGCL Lucas GC Limited
0.5716
+0.97%
BL BlackLine, Inc.
48.88
+0.02%
APPF AppFolio, Inc.
220.89
+0.35%
CVLT Commvault Systems, Inc.
154.26
-2.32%