Unlock stock picks and a broker-level newsfeed that powers Wall Street.
966.00
-55.00
(-5.39%)
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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 940.00 | 993.00 | 931.00 | 966.00 | 966.00 | 906,300 |
| Apr 4, 2025 | 1,050.00 | 1,063.00 | 999.00 | 1,021.00 | 1,021.00 | 824,800 |
| Apr 3, 2025 | 1,063.00 | 1,086.00 | 1,058.00 | 1,086.00 | 1,086.00 | 587,600 |
| Apr 2, 2025 | 1,112.00 | 1,115.00 | 1,091.00 | 1,100.00 | 1,100.00 | 535,000 |
| Apr 1, 2025 | 1,127.00 | 1,133.00 | 1,112.00 | 1,118.00 | 1,118.00 | 459,500 |
| Mar 31, 2025 | 1,134.00 | 1,142.00 | 1,118.00 | 1,125.00 | 1,125.00 | 501,200 |
| Mar 28, 2025 | 1,137.00 | 1,156.00 | 1,135.00 | 1,142.00 | 1,142.00 | 415,500 |
| Mar 27, 2025 | 1,152.00 | 1,158.00 | 1,131.00 | 1,137.00 | 1,137.00 | 397,800 |
| Mar 26, 2025 | 1,150.00 | 1,158.00 | 1,128.00 | 1,151.00 | 1,151.00 | 509,200 |
| Mar 25, 2025 | 1,130.00 | 1,154.00 | 1,115.00 | 1,140.00 | 1,140.00 | 699,500 |
| Mar 24, 2025 | 1,135.00 | 1,148.00 | 1,122.00 | 1,141.00 | 1,141.00 | 765,100 |
| Mar 21, 2025 | 1,115.00 | 1,146.00 | 1,108.00 | 1,139.00 | 1,139.00 | 1,091,500 |
| Mar 19, 2025 | 1,071.00 | 1,135.00 | 1,070.00 | 1,123.00 | 1,123.00 | 3,797,400 |
| Mar 18, 2025 | 1,050.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,050.00 | 2,473,600 |
| Mar 17, 2025 | 906.00 | 911.00 | 898.00 | 900.00 | 900.00 | 740,200 |
| Mar 14, 2025 | 889.00 | 895.00 | 885.00 | 893.00 | 893.00 | 432,000 |
| Mar 13, 2025 | 892.00 | 901.00 | 885.00 | 897.00 | 897.00 | 324,900 |
| Mar 12, 2025 | 883.00 | 898.00 | 882.00 | 891.00 | 891.00 | 386,200 |
| Mar 11, 2025 | 898.00 | 898.00 | 870.00 | 885.00 | 885.00 | 590,100 |
| Mar 10, 2025 | 913.00 | 919.00 | 906.00 | 918.00 | 918.00 | 307,000 |
| Mar 7, 2025 | 902.00 | 919.00 | 900.00 | 919.00 | 919.00 | 402,200 |
| Mar 6, 2025 | 910.00 | 913.00 | 901.00 | 908.00 | 908.00 | 222,300 |
| Mar 5, 2025 | 900.00 | 911.00 | 899.00 | 904.00 | 904.00 | 256,800 |
| Mar 4, 2025 | 891.00 | 898.00 | 881.00 | 898.00 | 898.00 | 271,900 |
| Mar 3, 2025 | 884.00 | 898.00 | 883.00 | 898.00 | 898.00 | 305,800 |
| Feb 28, 2025 | 872.00 | 882.00 | 868.00 | 875.00 | 875.00 | 326,200 |
| Feb 27, 2025 | 870.00 | 882.00 | 866.00 | 879.00 | 879.00 | 232,000 |
| Feb 26, 2025 | 874.00 | 874.00 | 859.00 | 866.00 | 866.00 | 245,000 |
| Feb 25, 2025 | 869.00 | 879.00 | 865.00 | 870.00 | 870.00 | 257,200 |
| Feb 21, 2025 | 878.00 | 881.00 | 871.00 | 873.00 | 873.00 | 197,800 |
| Feb 20, 2025 | 898.00 | 901.00 | 876.00 | 878.00 | 878.00 | 440,400 |
| Feb 19, 2025 | 901.00 | 905.00 | 899.00 | 902.00 | 902.00 | 180,400 |
| Feb 18, 2025 | 911.00 | 911.00 | 897.00 | 904.00 | 904.00 | 323,600 |
| Feb 17, 2025 | 909.00 | 918.00 | 903.00 | 905.00 | 905.00 | 338,800 |
| Feb 14, 2025 | 921.00 | 921.00 | 907.00 | 908.00 | 908.00 | 248,900 |
| Feb 13, 2025 | 921.00 | 922.00 | 916.00 | 920.00 | 920.00 | 302,500 |
| Feb 12, 2025 | 910.00 | 921.00 | 909.00 | 920.00 | 920.00 | 327,600 |
| Feb 10, 2025 | 908.00 | 929.00 | 905.00 | 914.00 | 914.00 | 567,600 |
| Feb 7, 2025 | 905.00 | 910.00 | 900.00 | 907.00 | 907.00 | 299,500 |
| Feb 6, 2025 | 900.00 | 905.00 | 894.00 | 904.00 | 904.00 | 431,600 |
| Feb 5, 2025 | 898.00 | 898.00 | 884.00 | 896.00 | 896.00 | 377,200 |
| Feb 4, 2025 | 912.00 | 916.00 | 884.00 | 887.00 | 887.00 | 537,900 |
| Feb 3, 2025 | 900.00 | 914.00 | 894.00 | 901.00 | 901.00 | 571,400 |
| Jan 31, 2025 | 905.00 | 911.00 | 900.00 | 904.00 | 904.00 | 469,300 |
| Jan 30, 2025 | 30.00 Dividend | |||||
| Jan 30, 2025 | 888.00 | 913.00 | 887.00 | 909.00 | 909.00 | 1,195,400 |
| Jan 29, 2025 | 920.00 | 923.00 | 908.00 | 914.00 | 884.00 | 1,860,700 |
| Jan 28, 2025 | 926.00 | 932.00 | 918.00 | 930.00 | 899.47 | 873,200 |
| Jan 27, 2025 | 917.00 | 927.00 | 914.00 | 919.00 | 888.84 | 981,900 |
| Jan 24, 2025 | 907.00 | 915.00 | 903.00 | 908.00 | 878.20 | 482,600 |
| Jan 23, 2025 | 909.00 | 916.00 | 898.00 | 898.00 | 868.53 | 960,900 |
| Jan 22, 2025 | 911.00 | 930.00 | 904.00 | 915.00 | 884.97 | 4,269,900 |
| Jan 21, 2025 | 889.00 | 898.00 | 883.00 | 896.00 | 866.59 | 777,400 |
| Jan 20, 2025 | 894.00 | 894.00 | 885.00 | 887.00 | 857.89 | 491,100 |
| Jan 17, 2025 | 892.00 | 900.00 | 881.00 | 887.00 | 857.89 | 879,200 |
| Jan 16, 2025 | 889.00 | 906.00 | 888.00 | 893.00 | 863.69 | 2,136,600 |
| Jan 15, 2025 | 890.00 | 898.00 | 881.00 | 882.00 | 853.05 | 2,170,300 |
| Jan 14, 2025 | 888.00 | 898.00 | 879.00 | 882.00 | 853.05 | 715,100 |
| Jan 10, 2025 | 901.00 | 907.00 | 895.00 | 897.00 | 867.56 | 770,900 |
| Jan 9, 2025 | 912.00 | 928.00 | 906.00 | 907.00 | 877.23 | 976,800 |
| Jan 8, 2025 | 932.00 | 939.00 | 920.00 | 920.00 | 889.80 | 2,350,600 |
| Jan 7, 2025 | 982.00 | 988.00 | 975.00 | 979.00 | 946.87 | 251,500 |
| Jan 6, 2025 | 1,002.00 | 1,004.00 | 978.00 | 981.00 | 948.80 | 365,500 |
| Dec 30, 2024 | 998.00 | 1,000.00 | 987.00 | 996.00 | 963.31 | 227,500 |
| Dec 27, 2024 | 983.00 | 993.00 | 973.00 | 993.00 | 960.41 | 350,200 |
| Dec 26, 2024 | 973.00 | 978.00 | 968.00 | 978.00 | 945.90 | 232,900 |
| Dec 25, 2024 | 979.00 | 979.00 | 961.00 | 971.00 | 939.13 | 195,800 |
| Dec 24, 2024 | 980.00 | 980.00 | 970.00 | 979.00 | 946.87 | 278,200 |
| Dec 23, 2024 | 974.00 | 979.00 | 962.00 | 970.00 | 938.16 | 445,100 |
| Dec 20, 2024 | 990.00 | 995.00 | 972.00 | 978.00 | 945.90 | 746,900 |
| Dec 19, 2024 | 989.00 | 1,026.00 | 981.00 | 1,020.00 | 986.52 | 680,600 |
| Dec 18, 2024 | 1,011.00 | 1,027.00 | 986.00 | 1,004.00 | 971.05 | 971,000 |
| Dec 17, 2024 | 961.00 | 1,019.00 | 960.00 | 1,008.00 | 974.91 | 1,586,400 |
| Dec 16, 2024 | 921.00 | 959.00 | 920.00 | 948.00 | 916.88 | 2,626,500 |
| Dec 13, 2024 | 831.00 | 838.00 | 822.00 | 831.00 | 803.72 | 408,300 |
| Dec 12, 2024 | 818.00 | 820.00 | 808.00 | 816.00 | 789.22 | 195,700 |
| Dec 11, 2024 | 810.00 | 818.00 | 809.00 | 817.00 | 790.18 | 125,100 |
| Dec 10, 2024 | 815.00 | 816.00 | 808.00 | 808.00 | 781.48 | 120,200 |
| Dec 9, 2024 | 823.00 | 824.00 | 812.00 | 815.00 | 788.25 | 156,900 |
| Dec 6, 2024 | 817.00 | 822.00 | 811.00 | 818.00 | 791.15 | 103,900 |
| Dec 5, 2024 | 813.00 | 816.00 | 806.00 | 815.00 | 788.25 | 92,600 |
| Dec 4, 2024 | 816.00 | 819.00 | 805.00 | 805.00 | 778.58 | 97,800 |
| Dec 3, 2024 | 808.00 | 822.00 | 808.00 | 819.00 | 792.12 | 154,300 |
| Dec 2, 2024 | 812.00 | 813.00 | 808.00 | 808.00 | 781.48 | 73,400 |
| Nov 29, 2024 | 809.00 | 813.00 | 807.00 | 808.00 | 781.48 | 58,400 |
| Nov 28, 2024 | 807.00 | 815.00 | 807.00 | 809.00 | 782.45 | 82,800 |
| Nov 27, 2024 | 814.00 | 814.00 | 804.00 | 813.00 | 786.32 | 106,400 |
| Nov 26, 2024 | 813.00 | 819.00 | 810.00 | 816.00 | 789.22 | 128,300 |
| Nov 25, 2024 | 823.00 | 824.00 | 814.00 | 815.00 | 788.25 | 69,500 |
| Nov 22, 2024 | 815.00 | 819.00 | 808.00 | 817.00 | 790.18 | 80,700 |
| Nov 21, 2024 | 812.00 | 815.00 | 807.00 | 813.00 | 786.32 | 108,500 |
| Nov 20, 2024 | 818.00 | 823.00 | 810.00 | 815.00 | 788.25 | 148,600 |
| Nov 19, 2024 | 808.00 | 819.00 | 807.00 | 819.00 | 792.12 | 175,800 |
| Nov 18, 2024 | 795.00 | 815.00 | 795.00 | 810.00 | 783.41 | 142,400 |
| Nov 15, 2024 | 798.00 | 806.00 | 792.00 | 803.00 | 776.64 | 156,900 |
| Nov 14, 2024 | 804.00 | 806.00 | 795.00 | 796.00 | 769.87 | 109,600 |
| Nov 13, 2024 | 797.00 | 810.00 | 796.00 | 807.00 | 780.51 | 124,300 |
| Nov 12, 2024 | 794.00 | 804.00 | 793.00 | 800.00 | 773.74 | 116,600 |
| Nov 11, 2024 | 793.00 | 798.00 | 789.00 | 796.00 | 769.87 | 92,200 |
| Nov 8, 2024 | 809.00 | 812.00 | 793.00 | 795.00 | 768.91 | 120,600 |
| Nov 7, 2024 | 804.00 | 815.00 | 802.00 | 809.00 | 782.45 | 119,700 |
| Nov 6, 2024 | 802.00 | 806.00 | 794.00 | 799.00 | 772.77 | 98,800 |
| Nov 5, 2024 | 798.00 | 801.00 | 789.00 | 801.00 | 774.71 | 152,800 |
| Nov 1, 2024 | 808.00 | 811.00 | 798.00 | 798.00 | 771.81 | 118,600 |
| Oct 31, 2024 | 821.00 | 821.00 | 812.00 | 814.00 | 787.28 | 87,500 |
| Oct 30, 2024 | 826.00 | 832.00 | 817.00 | 817.00 | 790.18 | 342,600 |
| Oct 29, 2024 | 814.00 | 819.00 | 812.00 | 818.00 | 791.15 | 70,200 |
| Oct 28, 2024 | 803.00 | 817.00 | 803.00 | 813.00 | 786.32 | 74,200 |
| Oct 25, 2024 | 811.00 | 811.00 | 797.00 | 804.00 | 777.61 | 96,600 |
| Oct 24, 2024 | 800.00 | 813.00 | 798.00 | 810.00 | 783.41 | 111,600 |
| Oct 23, 2024 | 810.00 | 815.00 | 807.00 | 807.00 | 780.51 | 110,200 |
| Oct 22, 2024 | 817.00 | 817.00 | 802.00 | 809.00 | 782.45 | 180,900 |
| Oct 21, 2024 | 831.00 | 831.00 | 812.00 | 813.00 | 786.32 | 139,400 |
| Oct 18, 2024 | 840.00 | 841.00 | 828.00 | 829.00 | 801.79 | 85,500 |
| Oct 17, 2024 | 841.00 | 842.00 | 836.00 | 840.00 | 812.43 | 75,100 |
| Oct 16, 2024 | 838.00 | 844.00 | 835.00 | 840.00 | 812.43 | 127,300 |
| Oct 15, 2024 | 845.00 | 849.00 | 836.00 | 843.00 | 815.33 | 160,600 |
| Oct 11, 2024 | 828.00 | 837.00 | 827.00 | 836.00 | 808.56 | 177,400 |
| Oct 10, 2024 | 836.00 | 836.00 | 826.00 | 830.00 | 802.76 | 150,400 |
| Oct 9, 2024 | 827.00 | 837.00 | 825.00 | 837.00 | 809.53 | 147,900 |
| Oct 8, 2024 | 832.00 | 832.00 | 819.00 | 826.00 | 798.89 | 284,500 |
| Oct 7, 2024 | 850.00 | 850.00 | 836.00 | 836.00 | 808.56 | 115,600 |
| Oct 4, 2024 | 841.00 | 843.00 | 834.00 | 840.00 | 812.43 | 130,700 |
| Oct 3, 2024 | 841.00 | 842.00 | 832.00 | 836.00 | 808.56 | 143,100 |
| Oct 2, 2024 | 838.00 | 845.00 | 822.00 | 827.00 | 799.86 | 198,900 |
| Oct 1, 2024 | 837.00 | 842.00 | 831.00 | 842.00 | 814.36 | 188,400 |
| Sep 30, 2024 | 848.00 | 853.00 | 833.00 | 835.00 | 807.59 | 277,600 |
| Sep 27, 2024 | 884.00 | 890.00 | 866.00 | 871.00 | 842.41 | 294,400 |
| Sep 26, 2024 | 881.00 | 890.00 | 875.00 | 883.00 | 854.02 | 239,100 |
| Sep 25, 2024 | 853.00 | 882.00 | 851.00 | 875.00 | 846.28 | 262,500 |
| Sep 24, 2024 | 880.00 | 885.00 | 856.00 | 856.00 | 827.90 | 235,800 |
| Sep 20, 2024 | 863.00 | 873.00 | 854.00 | 867.00 | 838.54 | 364,200 |
| Sep 19, 2024 | 853.00 | 865.00 | 849.00 | 856.00 | 827.90 | 253,400 |
| Sep 18, 2024 | 840.00 | 846.00 | 824.00 | 841.00 | 813.40 | 270,900 |
| Sep 17, 2024 | 817.00 | 849.00 | 811.00 | 842.00 | 814.36 | 679,200 |
| Sep 13, 2024 | 840.00 | 855.00 | 831.00 | 847.00 | 819.20 | 616,700 |
| Sep 12, 2024 | 858.00 | 866.00 | 850.00 | 855.00 | 826.94 | 286,500 |
| Sep 11, 2024 | 860.00 | 865.00 | 841.00 | 847.00 | 819.20 | 267,000 |
| Sep 10, 2024 | 888.00 | 892.00 | 865.00 | 869.00 | 840.48 | 244,300 |
| Sep 9, 2024 | 855.00 | 885.00 | 848.00 | 882.00 | 853.05 | 513,400 |
| Sep 6, 2024 | 921.00 | 933.00 | 910.00 | 915.00 | 884.97 | 153,700 |
| Sep 5, 2024 | 921.00 | 925.00 | 903.00 | 910.00 | 880.13 | 285,400 |
| Sep 4, 2024 | 933.00 | 946.00 | 926.00 | 929.00 | 898.51 | 198,200 |
| Sep 3, 2024 | 937.00 | 960.00 | 931.00 | 959.00 | 927.52 | 201,500 |
| Sep 2, 2024 | 940.00 | 940.00 | 921.00 | 928.00 | 897.54 | 245,100 |
| Aug 30, 2024 | 927.00 | 938.00 | 922.00 | 932.00 | 901.41 | 194,100 |
| Aug 29, 2024 | 922.00 | 931.00 | 902.00 | 920.00 | 889.80 | 263,700 |
| Aug 28, 2024 | 925.00 | 930.00 | 920.00 | 930.00 | 899.47 | 78,400 |
| Aug 27, 2024 | 923.00 | 927.00 | 919.00 | 926.00 | 895.61 | 63,300 |
| Aug 26, 2024 | 924.00 | 935.00 | 913.00 | 918.00 | 887.87 | 141,000 |
| Aug 23, 2024 | 914.00 | 918.00 | 895.00 | 909.00 | 879.16 | 156,000 |
| Aug 22, 2024 | 919.00 | 920.00 | 903.00 | 914.00 | 884.00 | 73,000 |
| Aug 21, 2024 | 917.00 | 922.00 | 911.00 | 920.00 | 889.80 | 55,200 |
| Aug 20, 2024 | 924.00 | 931.00 | 922.00 | 925.00 | 894.64 | 63,700 |
| Aug 19, 2024 | 941.00 | 941.00 | 914.00 | 917.00 | 886.90 | 105,800 |
| Aug 16, 2024 | 950.00 | 950.00 | 936.00 | 943.00 | 912.05 | 115,400 |
| Aug 15, 2024 | 940.00 | 947.00 | 934.00 | 934.00 | 903.34 | 177,700 |
| Aug 14, 2024 | 916.00 | 937.00 | 901.00 | 930.00 | 899.47 | 214,200 |
| Aug 13, 2024 | 898.00 | 906.00 | 881.00 | 903.00 | 873.36 | 178,000 |
| Aug 9, 2024 | 887.00 | 899.00 | 879.00 | 889.00 | 859.82 | 236,700 |
| Aug 8, 2024 | 851.00 | 878.00 | 851.00 | 861.00 | 832.74 | 156,700 |
| Aug 7, 2024 | 810.00 | 885.00 | 808.00 | 878.00 | 849.18 | 376,600 |
| Aug 6, 2024 | 816.00 | 826.00 | 798.00 | 806.00 | 779.54 | 446,400 |
| Aug 5, 2024 | 830.00 | 859.00 | 782.00 | 801.00 | 774.71 | 512,700 |
| Aug 2, 2024 | 870.00 | 895.00 | 860.00 | 874.00 | 845.31 | 305,200 |
| Aug 1, 2024 | 931.00 | 931.00 | 892.00 | 912.00 | 882.07 | 201,800 |
| Jul 31, 2024 | 917.00 | 927.00 | 906.00 | 926.00 | 895.61 | 194,900 |
| Jul 30, 2024 | 15.00 Dividend | |||||
| Jul 30, 2024 | 938.00 | 938.00 | 915.00 | 926.00 | 895.61 | 348,900 |
| Jul 29, 2024 | 952.00 | 955.00 | 946.00 | 953.00 | 907.21 | 325,200 |
| Jul 26, 2024 | 940.00 | 948.00 | 937.00 | 937.00 | 891.98 | 126,900 |
| Jul 25, 2024 | 939.00 | 952.00 | 936.00 | 948.00 | 902.45 | 186,400 |
| Jul 24, 2024 | 957.00 | 959.00 | 942.00 | 951.00 | 905.31 | 199,800 |
| Jul 23, 2024 | 968.00 | 977.00 | 962.00 | 962.00 | 915.78 | 145,500 |
| Jul 22, 2024 | 972.00 | 982.00 | 963.00 | 966.00 | 919.59 | 242,800 |
| Jul 19, 2024 | 974.00 | 984.00 | 967.00 | 984.00 | 936.72 | 202,500 |
| Jul 18, 2024 | 975.00 | 985.00 | 971.00 | 979.00 | 931.96 | 114,900 |
| Jul 17, 2024 | 986.00 | 986.00 | 978.00 | 979.00 | 931.96 | 110,900 |
| Jul 16, 2024 | 990.00 | 993.00 | 979.00 | 980.00 | 932.92 | 117,800 |
| Jul 12, 2024 | 982.00 | 990.00 | 977.00 | 981.00 | 933.87 | 176,600 |
| Jul 11, 2024 | 984.00 | 987.00 | 976.00 | 977.00 | 930.06 | 106,900 |
| Jul 10, 2024 | 988.00 | 989.00 | 976.00 | 982.00 | 934.82 | 151,100 |
| Jul 9, 2024 | 1,004.00 | 1,005.00 | 988.00 | 992.00 | 944.34 | 129,700 |
| Jul 8, 2024 | 999.00 | 1,009.00 | 990.00 | 996.00 | 948.15 | 164,300 |
| Jul 5, 2024 | 1,020.00 | 1,020.00 | 1,002.00 | 1,006.00 | 957.67 | 193,700 |
| Jul 4, 2024 | 997.00 | 1,068.00 | 992.00 | 1,034.00 | 984.32 | 442,400 |
| Jul 3, 2024 | 975.00 | 993.00 | 975.00 | 993.00 | 945.29 | 106,900 |
| Jul 2, 2024 | 976.00 | 983.00 | 972.00 | 978.00 | 931.01 | 160,100 |
| Jul 1, 2024 | 1,000.00 | 1,000.00 | 981.00 | 982.00 | 934.82 | 210,600 |
| Jun 28, 2024 | 1,012.00 | 1,013.00 | 998.00 | 1,002.00 | 953.86 | 106,200 |
| Jun 27, 2024 | 998.00 | 1,018.00 | 997.00 | 1,018.00 | 969.09 | 148,000 |
| Jun 26, 2024 | 1,006.00 | 1,010.00 | 997.00 | 1,001.00 | 952.91 | 124,400 |
| Jun 25, 2024 | 994.00 | 1,018.00 | 981.00 | 1,007.00 | 958.62 | 231,000 |
| Jun 24, 2024 | 981.00 | 996.00 | 972.00 | 994.00 | 946.24 | 223,000 |
| Jun 21, 2024 | 987.00 | 997.00 | 970.00 | 972.00 | 925.30 | 393,300 |
| Jun 20, 2024 | 1,015.00 | 1,016.00 | 967.00 | 982.00 | 934.82 | 366,100 |
| Jun 19, 2024 | 988.00 | 1,020.00 | 984.00 | 1,020.00 | 970.99 | 575,500 |
| Jun 18, 2024 | 957.00 | 986.00 | 955.00 | 968.00 | 921.49 | 474,900 |
| Jun 17, 2024 | 956.00 | 957.00 | 920.00 | 949.00 | 903.40 | 682,700 |
| Jun 14, 2024 | 939.00 | 984.00 | 920.00 | 956.00 | 910.07 | 1,961,200 |
| Jun 13, 2024 | 846.00 | 867.00 | 842.00 | 864.00 | 822.49 | 511,800 |
| Jun 12, 2024 | 843.00 | 860.00 | 841.00 | 844.00 | 803.45 | 254,200 |
| Jun 11, 2024 | 846.00 | 852.00 | 839.00 | 846.00 | 805.35 | 160,300 |
| Jun 10, 2024 | 836.00 | 850.00 | 836.00 | 847.00 | 806.31 | 104,100 |
| Jun 7, 2024 | 845.00 | 851.00 | 832.00 | 836.00 | 795.83 | 87,300 |
| Jun 6, 2024 | 851.00 | 851.00 | 836.00 | 846.00 | 805.35 | 90,000 |
| Jun 5, 2024 | 848.00 | 859.00 | 843.00 | 852.00 | 811.06 | 136,900 |
| Jun 4, 2024 | 827.00 | 846.00 | 825.00 | 843.00 | 802.50 | 108,200 |
| Jun 3, 2024 | 820.00 | 827.00 | 819.00 | 827.00 | 787.27 | 79,400 |
| May 31, 2024 | 825.00 | 825.00 | 814.00 | 820.00 | 780.60 | 96,300 |
| May 30, 2024 | 808.00 | 818.00 | 806.00 | 817.00 | 777.75 | 145,100 |
| May 29, 2024 | 824.00 | 825.00 | 805.00 | 808.00 | 769.18 | 145,600 |
| May 28, 2024 | 828.00 | 833.00 | 824.00 | 825.00 | 785.36 | 79,000 |
| May 27, 2024 | 828.00 | 833.00 | 825.00 | 831.00 | 791.07 | 67,200 |
| May 24, 2024 | 826.00 | 833.00 | 822.00 | 830.00 | 790.12 | 120,200 |
| May 23, 2024 | 845.00 | 845.00 | 833.00 | 837.00 | 796.79 | 82,600 |
| May 22, 2024 | 850.00 | 853.00 | 844.00 | 847.00 | 806.31 | 102,200 |
| May 21, 2024 | 860.00 | 864.00 | 848.00 | 852.00 | 811.06 | 91,600 |
| May 20, 2024 | 845.00 | 861.00 | 845.00 | 852.00 | 811.06 | 89,700 |
| May 17, 2024 | 851.00 | 855.00 | 839.00 | 847.00 | 806.31 | 74,900 |
| May 16, 2024 | 865.00 | 865.00 | 851.00 | 851.00 | 810.11 | 85,300 |
| May 15, 2024 | 871.00 | 871.00 | 860.00 | 860.00 | 818.68 | 107,500 |
| May 14, 2024 | 879.00 | 880.00 | 870.00 | 871.00 | 829.15 | 81,400 |
| May 13, 2024 | 881.00 | 885.00 | 873.00 | 884.00 | 841.53 | 60,500 |
| May 10, 2024 | 897.00 | 897.00 | 878.00 | 879.00 | 836.77 | 55,600 |
| May 9, 2024 | 893.00 | 895.00 | 883.00 | 894.00 | 851.05 | 67,500 |
| May 8, 2024 | 886.00 | 893.00 | 886.00 | 887.00 | 844.38 | 69,800 |
| May 7, 2024 | 887.00 | 897.00 | 884.00 | 886.00 | 843.43 | 103,400 |
| May 2, 2024 | 873.00 | 884.00 | 873.00 | 881.00 | 838.67 | 71,900 |
| May 1, 2024 | 879.00 | 881.00 | 868.00 | 875.00 | 832.96 | 57,600 |
| Apr 30, 2024 | 872.00 | 883.00 | 869.00 | 882.00 | 839.62 | 82,400 |
| Apr 26, 2024 | 870.00 | 875.00 | 863.00 | 872.00 | 830.10 | 86,200 |
| Apr 25, 2024 | 870.00 | 881.00 | 870.00 | 871.00 | 829.15 | 69,800 |
| Apr 24, 2024 | 877.00 | 877.00 | 866.00 | 871.00 | 829.15 | 98,300 |
| Apr 23, 2024 | 882.00 | 882.00 | 876.00 | 876.00 | 833.91 | 57,900 |
| Apr 22, 2024 | 870.00 | 878.00 | 867.00 | 874.00 | 832.01 | 86,700 |
| Apr 19, 2024 | 879.00 | 879.00 | 860.00 | 868.00 | 826.30 | 145,500 |
| Apr 18, 2024 | 867.00 | 880.00 | 858.00 | 874.00 | 832.01 | 142,300 |
| Apr 17, 2024 | 874.00 | 875.00 | 862.00 | 868.00 | 826.30 | 132,600 |
| Apr 16, 2024 | 906.00 | 906.00 | 866.00 | 879.00 | 836.77 | 277,600 |
| Apr 15, 2024 | 912.00 | 920.00 | 908.00 | 920.00 | 875.80 | 144,500 |
| Apr 12, 2024 | 932.00 | 938.00 | 919.00 | 927.00 | 882.46 | 181,800 |
| Apr 11, 2024 | 930.00 | 933.00 | 911.00 | 922.00 | 877.70 | 145,600 |
| Apr 10, 2024 | 930.00 | 942.00 | 928.00 | 931.00 | 886.27 | 164,000 |
| Apr 9, 2024 | 939.00 | 948.00 | 925.00 | 928.00 | 883.41 | 180,400 |
| Apr 8, 2024 | 915.00 | 937.00 | 913.00 | 929.00 | 884.37 | 286,800 |
Related Tickers
9319.T Chuo Warehouse Co.,Ltd.
1,238.00
-5.93%
7038.T Frontier Management Inc.
584.00
-8.03%
6189.T Global Kids Company Corp.
635.00
-5.93%
1418.T Interlife Holdings Co., Ltd.
384.00
-11.72%
7921.T Takara & Company Ltd.
2,920.00
-4.26%
7914.T Kyodo Printing Co., Ltd.
860.00
-6.72%
6898.TWO ChainSea Information Integration Co.,Ltd.
115.00
-12.21%
7893.T PRONEXUS Inc.
1,105.00
-5.31%
7320.T Solvvy Inc.
2,424.00
-8.32%
5845.T ZENHOREN CO. LTD
670.00
-16.25%