Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1,762.00
-81.00
(-4.40%)
At close: April 4 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 4, 2025 | 1,811.00 | 1,850.00 | 1,737.00 | 1,762.00 | 1,762.00 | 48,600 |
| Apr 3, 2025 | 1,821.00 | 1,850.00 | 1,817.00 | 1,843.00 | 1,843.00 | 24,300 |
| Apr 2, 2025 | 1,900.00 | 1,902.00 | 1,879.00 | 1,887.00 | 1,887.00 | 26,300 |
| Apr 1, 2025 | 1,865.00 | 1,935.00 | 1,865.00 | 1,874.00 | 1,874.00 | 36,100 |
| Mar 31, 2025 | 1,873.00 | 1,873.00 | 1,833.00 | 1,850.00 | 1,850.00 | 33,700 |
| Mar 28, 2025 | 55.00 Dividend | |||||
| Mar 28, 2025 | 1,908.00 | 1,944.00 | 1,890.00 | 1,897.00 | 1,897.00 | 28,300 |
| Mar 27, 2025 | 1,958.00 | 1,967.00 | 1,938.00 | 1,963.00 | 1,908.00 | 35,000 |
| Mar 26, 2025 | 1,927.00 | 1,959.00 | 1,918.00 | 1,959.00 | 1,904.11 | 44,900 |
| Mar 25, 2025 | 1,891.00 | 1,912.00 | 1,888.00 | 1,912.00 | 1,858.43 | 17,700 |
| Mar 24, 2025 | 1,900.00 | 1,920.00 | 1,891.00 | 1,891.00 | 1,838.02 | 33,000 |
| Mar 21, 2025 | 1,894.00 | 1,909.00 | 1,883.00 | 1,888.00 | 1,835.10 | 20,800 |
| Mar 19, 2025 | 1,930.00 | 1,936.00 | 1,890.00 | 1,906.00 | 1,852.60 | 11,700 |
| Mar 18, 2025 | 1,909.00 | 1,941.00 | 1,904.00 | 1,929.00 | 1,874.95 | 24,000 |
| Mar 17, 2025 | 1,923.00 | 1,933.00 | 1,904.00 | 1,909.00 | 1,855.51 | 12,400 |
| Mar 14, 2025 | 1,886.00 | 1,908.00 | 1,884.00 | 1,904.00 | 1,850.65 | 25,900 |
| Mar 13, 2025 | 1,895.00 | 1,905.00 | 1,880.00 | 1,897.00 | 1,843.85 | 16,600 |
| Mar 12, 2025 | 1,839.00 | 1,879.00 | 1,828.00 | 1,879.00 | 1,826.35 | 29,500 |
| Mar 11, 2025 | 1,810.00 | 1,850.00 | 1,800.00 | 1,845.00 | 1,793.31 | 30,000 |
| Mar 10, 2025 | 1,874.00 | 1,874.00 | 1,813.00 | 1,814.00 | 1,763.17 | 116,800 |
| Mar 7, 2025 | 1,887.00 | 1,900.00 | 1,863.00 | 1,866.00 | 1,813.72 | 27,100 |
| Mar 6, 2025 | 1,960.00 | 1,973.00 | 1,897.00 | 1,900.00 | 1,846.77 | 79,300 |
| Mar 5, 2025 | 1,985.00 | 1,990.00 | 1,935.00 | 1,951.00 | 1,896.34 | 32,400 |
| Mar 4, 2025 | 1,960.00 | 2,000.00 | 1,960.00 | 1,967.00 | 1,911.89 | 36,000 |
| Mar 3, 2025 | 1,867.00 | 2,011.00 | 1,867.00 | 1,982.00 | 1,926.47 | 63,000 |
| Feb 28, 2025 | 1,820.00 | 1,839.00 | 1,813.00 | 1,828.00 | 1,776.78 | 21,800 |
| Feb 27, 2025 | 1,790.00 | 1,820.00 | 1,790.00 | 1,820.00 | 1,769.01 | 17,800 |
| Feb 26, 2025 | 1,803.00 | 1,803.00 | 1,784.00 | 1,794.00 | 1,743.74 | 25,900 |
| Feb 25, 2025 | 1,792.00 | 1,817.00 | 1,790.00 | 1,803.00 | 1,752.48 | 12,000 |
| Feb 21, 2025 | 1,828.00 | 1,831.00 | 1,800.00 | 1,810.00 | 1,759.29 | 20,800 |
| Feb 20, 2025 | 1,842.00 | 1,843.00 | 1,821.00 | 1,828.00 | 1,776.78 | 28,200 |
| Feb 19, 2025 | 1,850.00 | 1,860.00 | 1,850.00 | 1,853.00 | 1,801.08 | 12,600 |
| Feb 18, 2025 | 1,841.00 | 1,854.00 | 1,836.00 | 1,852.00 | 1,800.11 | 15,100 |
| Feb 17, 2025 | 1,851.00 | 1,862.00 | 1,845.00 | 1,845.00 | 1,793.31 | 19,400 |
| Feb 14, 2025 | 1,861.00 | 1,867.00 | 1,835.00 | 1,848.00 | 1,796.22 | 22,300 |
| Feb 13, 2025 | 1,850.00 | 1,879.00 | 1,850.00 | 1,859.00 | 1,806.91 | 14,700 |
| Feb 12, 2025 | 1,850.00 | 1,850.00 | 1,821.00 | 1,843.00 | 1,791.36 | 27,000 |
| Feb 10, 2025 | 1,851.00 | 1,862.00 | 1,845.00 | 1,845.00 | 1,793.31 | 9,500 |
| Feb 7, 2025 | 1,890.00 | 1,890.00 | 1,840.00 | 1,845.00 | 1,793.31 | 27,100 |
| Feb 6, 2025 | 1,931.00 | 1,933.00 | 1,887.00 | 1,891.00 | 1,838.02 | 26,200 |
| Feb 5, 2025 | 1,895.00 | 1,926.00 | 1,892.00 | 1,912.00 | 1,858.43 | 23,000 |
| Feb 4, 2025 | 1,901.00 | 1,930.00 | 1,883.00 | 1,890.00 | 1,837.05 | 25,100 |
| Feb 3, 2025 | 1,895.00 | 1,911.00 | 1,878.00 | 1,887.00 | 1,834.13 | 33,100 |
| Jan 31, 2025 | 1,927.00 | 1,927.00 | 1,896.00 | 1,914.00 | 1,860.37 | 16,300 |
| Jan 30, 2025 | 1,919.00 | 1,931.00 | 1,906.00 | 1,927.00 | 1,873.01 | 20,500 |
| Jan 29, 2025 | 1,913.00 | 1,950.00 | 1,913.00 | 1,925.00 | 1,871.06 | 22,100 |
| Jan 28, 2025 | 1,841.00 | 1,912.00 | 1,841.00 | 1,896.00 | 1,842.88 | 24,900 |
| Jan 27, 2025 | 1,861.00 | 1,876.00 | 1,850.00 | 1,850.00 | 1,798.17 | 14,000 |
| Jan 24, 2025 | 1,839.00 | 1,851.00 | 1,832.00 | 1,839.00 | 1,787.47 | 15,700 |
| Jan 23, 2025 | 1,838.00 | 1,839.00 | 1,814.00 | 1,838.00 | 1,786.50 | 14,400 |
| Jan 22, 2025 | 1,829.00 | 1,856.00 | 1,825.00 | 1,846.00 | 1,794.28 | 17,600 |
| Jan 21, 2025 | 1,851.00 | 1,851.00 | 1,803.00 | 1,815.00 | 1,764.15 | 15,700 |
| Jan 20, 2025 | 1,810.00 | 1,853.00 | 1,810.00 | 1,845.00 | 1,793.31 | 13,200 |
| Jan 17, 2025 | 1,849.00 | 1,850.00 | 1,814.00 | 1,841.00 | 1,789.42 | 19,600 |
| Jan 16, 2025 | 1,831.00 | 1,860.00 | 1,824.00 | 1,845.00 | 1,793.31 | 18,400 |
| Jan 15, 2025 | 1,834.00 | 1,852.00 | 1,813.00 | 1,835.00 | 1,783.59 | 25,500 |
| Jan 14, 2025 | 1,830.00 | 1,853.00 | 1,830.00 | 1,846.00 | 1,794.28 | 15,400 |
| Jan 10, 2025 | 1,839.00 | 1,852.00 | 1,810.00 | 1,832.00 | 1,780.67 | 23,700 |
| Jan 9, 2025 | 1,915.00 | 1,915.00 | 1,846.00 | 1,851.00 | 1,799.14 | 27,000 |
| Jan 8, 2025 | 1,910.00 | 1,992.00 | 1,886.00 | 1,902.00 | 1,848.71 | 15,300 |
| Jan 7, 2025 | 1,930.00 | 1,930.00 | 1,887.00 | 1,910.00 | 1,856.48 | 16,700 |
| Jan 6, 2025 | 1,992.00 | 1,994.00 | 1,905.00 | 1,905.00 | 1,851.63 | 27,900 |
| Dec 30, 2024 | 1,987.00 | 1,991.00 | 1,962.00 | 1,979.00 | 1,923.55 | 11,700 |
| Dec 27, 2024 | 1,978.00 | 1,991.00 | 1,965.00 | 1,990.00 | 1,934.24 | 19,000 |
| Dec 26, 2024 | 1,986.00 | 1,987.00 | 1,965.00 | 1,980.00 | 1,924.52 | 27,600 |
| Dec 25, 2024 | 1,975.00 | 1,979.00 | 1,951.00 | 1,979.00 | 1,923.55 | 10,100 |
| Dec 24, 2024 | 1,961.00 | 1,966.00 | 1,943.00 | 1,946.00 | 1,891.48 | 8,000 |
| Dec 23, 2024 | 1,939.00 | 1,980.00 | 1,939.00 | 1,961.00 | 1,906.06 | 22,600 |
| Dec 20, 2024 | 1,950.00 | 1,963.00 | 1,946.00 | 1,963.00 | 1,908.00 | 26,900 |
| Dec 19, 2024 | 1,921.00 | 1,952.00 | 1,921.00 | 1,934.00 | 1,879.81 | 9,700 |
| Dec 18, 2024 | 1,982.00 | 1,982.00 | 1,922.00 | 1,927.00 | 1,873.01 | 10,000 |
| Dec 17, 2024 | 1,959.00 | 1,985.00 | 1,947.00 | 1,970.00 | 1,914.80 | 16,700 |
| Dec 16, 2024 | 1,959.00 | 1,970.00 | 1,944.00 | 1,959.00 | 1,904.11 | 13,300 |
| Dec 13, 2024 | 1,929.00 | 1,949.00 | 1,929.00 | 1,941.00 | 1,886.62 | 26,600 |
| Dec 12, 2024 | 1,955.00 | 1,965.00 | 1,932.00 | 1,941.00 | 1,886.62 | 24,900 |
| Dec 11, 2024 | 1,958.00 | 1,958.00 | 1,922.00 | 1,931.00 | 1,876.90 | 22,600 |
| Dec 10, 2024 | 1,987.00 | 1,987.00 | 1,955.00 | 1,955.00 | 1,900.22 | 13,900 |
| Dec 9, 2024 | 1,943.00 | 1,989.00 | 1,943.00 | 1,977.00 | 1,921.61 | 23,200 |
| Dec 6, 2024 | 1,960.00 | 1,960.00 | 1,935.00 | 1,943.00 | 1,888.56 | 9,500 |
| Dec 5, 2024 | 1,960.00 | 1,961.00 | 1,936.00 | 1,954.00 | 1,899.25 | 15,300 |
| Dec 4, 2024 | 1,945.00 | 1,966.00 | 1,914.00 | 1,960.00 | 1,905.08 | 35,500 |
| Dec 3, 2024 | 1,939.00 | 1,953.00 | 1,934.00 | 1,940.00 | 1,885.64 | 26,800 |
| Dec 2, 2024 | 1,915.00 | 1,942.00 | 1,901.00 | 1,938.00 | 1,883.70 | 15,900 |
| Nov 29, 2024 | 1,892.00 | 1,910.00 | 1,886.00 | 1,896.00 | 1,842.88 | 22,800 |
| Nov 28, 2024 | 1,888.00 | 1,900.00 | 1,870.00 | 1,882.00 | 1,829.27 | 17,500 |
| Nov 27, 2024 | 1,894.00 | 1,894.00 | 1,876.00 | 1,888.00 | 1,835.10 | 15,100 |
| Nov 26, 2024 | 1,895.00 | 1,919.00 | 1,888.00 | 1,899.00 | 1,845.79 | 29,500 |
| Nov 25, 2024 | 1,964.00 | 1,965.00 | 1,930.00 | 1,930.00 | 1,875.92 | 45,500 |
| Nov 22, 2024 | 1,923.00 | 1,966.00 | 1,923.00 | 1,950.00 | 1,895.36 | 22,800 |
| Nov 21, 2024 | 1,876.00 | 1,930.00 | 1,876.00 | 1,929.00 | 1,874.95 | 20,400 |
| Nov 20, 2024 | 1,909.00 | 1,913.00 | 1,869.00 | 1,876.00 | 1,823.44 | 34,200 |
| Nov 19, 2024 | 1,924.00 | 1,929.00 | 1,897.00 | 1,912.00 | 1,858.43 | 14,000 |
| Nov 18, 2024 | 1,920.00 | 1,926.00 | 1,913.00 | 1,913.00 | 1,859.40 | 19,000 |
| Nov 15, 2024 | 1,913.00 | 1,928.00 | 1,893.00 | 1,914.00 | 1,860.37 | 17,100 |
| Nov 14, 2024 | 1,866.00 | 1,922.00 | 1,860.00 | 1,911.00 | 1,857.46 | 37,300 |
| Nov 13, 2024 | 1,878.00 | 1,902.00 | 1,840.00 | 1,872.00 | 1,819.55 | 75,800 |
| Nov 12, 2024 | 1,898.00 | 1,908.00 | 1,885.00 | 1,896.00 | 1,842.88 | 20,300 |
| Nov 11, 2024 | 1,864.00 | 1,890.00 | 1,853.00 | 1,890.00 | 1,837.05 | 14,100 |
| Nov 8, 2024 | 1,865.00 | 1,878.00 | 1,850.00 | 1,864.00 | 1,811.77 | 26,000 |
| Nov 7, 2024 | 1,851.00 | 1,879.00 | 1,824.00 | 1,865.00 | 1,812.75 | 30,700 |
| Nov 6, 2024 | 1,845.00 | 1,860.00 | 1,821.00 | 1,834.00 | 1,782.61 | 20,500 |
| Nov 5, 2024 | 1,825.00 | 1,851.00 | 1,754.00 | 1,839.00 | 1,787.47 | 26,700 |
| Nov 1, 2024 | 1,793.00 | 1,835.00 | 1,793.00 | 1,824.00 | 1,772.89 | 17,800 |
| Oct 31, 2024 | 1,791.00 | 1,851.00 | 1,791.00 | 1,833.00 | 1,781.64 | 26,300 |
| Oct 30, 2024 | 1,852.00 | 1,863.00 | 1,824.00 | 1,831.00 | 1,779.70 | 40,900 |
| Oct 29, 2024 | 1,848.00 | 1,854.00 | 1,831.00 | 1,852.00 | 1,800.11 | 13,100 |
| Oct 28, 2024 | 1,801.00 | 1,849.00 | 1,783.00 | 1,848.00 | 1,796.22 | 15,400 |
| Oct 25, 2024 | 1,786.00 | 1,797.00 | 1,766.00 | 1,789.00 | 1,738.88 | 16,800 |
| Oct 24, 2024 | 1,773.00 | 1,791.00 | 1,746.00 | 1,785.00 | 1,734.99 | 35,800 |
| Oct 23, 2024 | 1,803.00 | 1,813.00 | 1,720.00 | 1,779.00 | 1,729.16 | 26,700 |
| Oct 22, 2024 | 1,858.00 | 1,860.00 | 1,788.00 | 1,803.00 | 1,752.48 | 33,900 |
| Oct 21, 2024 | 1,873.00 | 1,884.00 | 1,844.00 | 1,852.00 | 1,800.11 | 10,200 |
| Oct 18, 2024 | 1,903.00 | 1,903.00 | 1,850.00 | 1,873.00 | 1,820.52 | 5,000 |
| Oct 17, 2024 | 1,911.00 | 1,914.00 | 1,896.00 | 1,903.00 | 1,849.68 | 17,000 |
| Oct 16, 2024 | 1,939.00 | 1,952.00 | 1,909.00 | 1,911.00 | 1,857.46 | 24,800 |
| Oct 15, 2024 | 1,924.00 | 1,942.00 | 1,911.00 | 1,942.00 | 1,887.59 | 20,400 |
| Oct 11, 2024 | 1,907.00 | 1,923.00 | 1,902.00 | 1,914.00 | 1,860.37 | 18,200 |
| Oct 10, 2024 | 1,936.00 | 1,936.00 | 1,875.00 | 1,897.00 | 1,843.85 | 16,400 |
| Oct 9, 2024 | 1,924.00 | 1,944.00 | 1,916.00 | 1,936.00 | 1,881.76 | 29,800 |
| Oct 8, 2024 | 1,885.00 | 1,917.00 | 1,870.00 | 1,906.00 | 1,852.60 | 20,300 |
| Oct 7, 2024 | 1,930.00 | 1,930.00 | 1,893.00 | 1,900.00 | 1,846.77 | 23,600 |
| Oct 4, 2024 | 1,890.00 | 1,913.00 | 1,874.00 | 1,902.00 | 1,848.71 | 25,800 |
| Oct 3, 2024 | 1,900.00 | 1,911.00 | 1,865.00 | 1,875.00 | 1,822.47 | 28,500 |
| Oct 2, 2024 | 1,863.00 | 1,895.00 | 1,843.00 | 1,852.00 | 1,800.11 | 23,000 |
| Oct 1, 2024 | 1,847.00 | 1,900.00 | 1,823.00 | 1,886.00 | 1,833.16 | 28,500 |
| Sep 30, 2024 | 1,878.00 | 1,878.00 | 1,817.00 | 1,855.00 | 1,803.03 | 48,800 |
| Sep 27, 2024 | 1,927.00 | 1,933.00 | 1,895.00 | 1,897.00 | 1,843.85 | 22,600 |
| Sep 26, 2024 | 1,862.00 | 1,917.00 | 1,845.00 | 1,917.00 | 1,863.29 | 49,400 |
| Sep 25, 2024 | 1,842.00 | 1,854.00 | 1,821.00 | 1,854.00 | 1,802.05 | 30,000 |
| Sep 24, 2024 | 1,892.00 | 1,902.00 | 1,862.00 | 1,869.00 | 1,816.63 | 24,300 |
| Sep 20, 2024 | 1,880.00 | 1,914.00 | 1,851.00 | 1,862.00 | 1,809.83 | 45,200 |
| Sep 19, 2024 | 1,876.00 | 1,882.00 | 1,861.00 | 1,868.00 | 1,815.66 | 16,200 |
| Sep 18, 2024 | 1,870.00 | 1,870.00 | 1,836.00 | 1,857.00 | 1,804.97 | 13,900 |
| Sep 17, 2024 | 1,841.00 | 1,847.00 | 1,811.00 | 1,837.00 | 1,785.53 | 18,100 |
| Sep 13, 2024 | 1,829.00 | 1,845.00 | 1,810.00 | 1,810.00 | 1,759.29 | 29,100 |
| Sep 12, 2024 | 1,849.00 | 1,862.00 | 1,809.00 | 1,835.00 | 1,783.59 | 34,000 |
| Sep 11, 2024 | 1,850.00 | 1,851.00 | 1,805.00 | 1,817.00 | 1,766.09 | 21,400 |
| Sep 10, 2024 | 1,859.00 | 1,868.00 | 1,846.00 | 1,860.00 | 1,807.89 | 19,100 |
| Sep 9, 2024 | 1,805.00 | 1,869.00 | 1,805.00 | 1,859.00 | 1,806.91 | 25,800 |
| Sep 6, 2024 | 1,888.00 | 1,893.00 | 1,846.00 | 1,862.00 | 1,809.83 | 16,300 |
| Sep 5, 2024 | 1,850.00 | 1,914.00 | 1,840.00 | 1,888.00 | 1,835.10 | 30,900 |
| Sep 4, 2024 | 1,855.00 | 1,894.00 | 1,847.00 | 1,879.00 | 1,826.35 | 38,500 |
| Sep 3, 2024 | 1,865.00 | 1,900.00 | 1,865.00 | 1,895.00 | 1,841.91 | 32,700 |
| Sep 2, 2024 | 1,891.00 | 1,891.00 | 1,830.00 | 1,853.00 | 1,801.08 | 16,300 |
| Aug 30, 2024 | 1,835.00 | 1,880.00 | 1,835.00 | 1,878.00 | 1,825.38 | 26,700 |
| Aug 29, 2024 | 1,825.00 | 1,862.00 | 1,824.00 | 1,835.00 | 1,783.59 | 29,300 |
| Aug 28, 2024 | 1,805.00 | 1,831.00 | 1,781.00 | 1,829.00 | 1,777.75 | 74,600 |
| Aug 27, 2024 | 1,786.00 | 1,816.00 | 1,785.00 | 1,816.00 | 1,765.12 | 25,100 |
| Aug 26, 2024 | 1,819.00 | 1,819.00 | 1,781.00 | 1,802.00 | 1,751.51 | 30,100 |
| Aug 23, 2024 | 1,805.00 | 1,813.00 | 1,790.00 | 1,805.00 | 1,754.43 | 19,500 |
| Aug 22, 2024 | 1,784.00 | 1,803.00 | 1,773.00 | 1,795.00 | 1,744.71 | 23,200 |
| Aug 21, 2024 | 1,762.00 | 1,816.00 | 1,762.00 | 1,784.00 | 1,734.02 | 39,900 |
| Aug 20, 2024 | 1,761.00 | 1,800.00 | 1,730.00 | 1,781.00 | 1,731.10 | 37,900 |
| Aug 19, 2024 | 1,748.00 | 1,781.00 | 1,721.00 | 1,731.00 | 1,682.50 | 40,000 |
| Aug 16, 2024 | 1,748.00 | 1,788.00 | 1,737.00 | 1,788.00 | 1,737.90 | 20,800 |
| Aug 15, 2024 | 1,759.00 | 1,770.00 | 1,710.00 | 1,726.00 | 1,677.64 | 36,600 |
| Aug 14, 2024 | 1,707.00 | 1,760.00 | 1,686.00 | 1,755.00 | 1,705.83 | 23,400 |
| Aug 13, 2024 | 1,672.00 | 1,716.00 | 1,662.00 | 1,707.00 | 1,659.17 | 31,900 |
| Aug 9, 2024 | 1,716.00 | 1,716.00 | 1,645.00 | 1,672.00 | 1,625.15 | 42,900 |
| Aug 8, 2024 | 1,648.00 | 1,696.00 | 1,633.00 | 1,678.00 | 1,630.99 | 34,400 |
| Aug 7, 2024 | 1,600.00 | 1,718.00 | 1,583.00 | 1,662.00 | 1,615.43 | 40,500 |
| Aug 6, 2024 | 1,523.00 | 1,634.00 | 1,523.00 | 1,605.00 | 1,560.03 | 70,100 |
| Aug 5, 2024 | 1,572.00 | 1,611.00 | 1,489.00 | 1,511.00 | 1,468.66 | 87,400 |
| Aug 2, 2024 | 1,750.00 | 1,760.00 | 1,651.00 | 1,652.00 | 1,605.71 | 89,600 |
| Aug 1, 2024 | 1,867.00 | 1,886.00 | 1,750.00 | 1,751.00 | 1,701.94 | 87,300 |
| Jul 31, 2024 | 1,863.00 | 1,953.00 | 1,863.00 | 1,953.00 | 1,898.28 | 33,800 |
| Jul 30, 2024 | 1,924.00 | 1,924.00 | 1,879.00 | 1,890.00 | 1,837.05 | 33,200 |
| Jul 29, 2024 | 1,931.00 | 1,953.00 | 1,916.00 | 1,946.00 | 1,891.48 | 30,600 |
| Jul 26, 2024 | 1,866.00 | 1,943.00 | 1,863.00 | 1,907.00 | 1,853.57 | 67,400 |
| Jul 25, 2024 | 1,831.00 | 1,884.00 | 1,830.00 | 1,868.00 | 1,815.66 | 33,700 |
| Jul 24, 2024 | 1,876.00 | 1,897.00 | 1,855.00 | 1,864.00 | 1,811.77 | 26,400 |
| Jul 23, 2024 | 1,875.00 | 1,910.00 | 1,866.00 | 1,876.00 | 1,823.44 | 24,800 |
| Jul 22, 2024 | 1,909.00 | 1,921.00 | 1,876.00 | 1,885.00 | 1,832.19 | 25,700 |
| Jul 19, 2024 | 1,944.00 | 1,967.00 | 1,920.00 | 1,932.00 | 1,877.87 | 17,000 |
| Jul 18, 2024 | 1,993.00 | 1,995.00 | 1,943.00 | 1,945.00 | 1,890.50 | 28,100 |
| Jul 17, 2024 | 2,012.00 | 2,018.00 | 1,987.00 | 1,992.00 | 1,936.19 | 23,600 |
| Jul 16, 2024 | 1,998.00 | 2,014.00 | 1,974.00 | 1,993.00 | 1,937.16 | 24,300 |
| Jul 12, 2024 | 1,952.00 | 1,987.00 | 1,952.00 | 1,971.00 | 1,915.78 | 23,800 |
| Jul 11, 2024 | 1,981.00 | 1,981.00 | 1,931.00 | 1,955.00 | 1,900.22 | 39,200 |
| Jul 10, 2024 | 1,970.00 | 1,989.00 | 1,943.00 | 1,957.00 | 1,902.17 | 43,800 |
| Jul 9, 2024 | 1,918.00 | 1,971.00 | 1,913.00 | 1,966.00 | 1,910.92 | 38,500 |
| Jul 8, 2024 | 1,928.00 | 1,931.00 | 1,900.00 | 1,910.00 | 1,856.48 | 39,100 |
| Jul 5, 2024 | 1,964.00 | 1,964.00 | 1,917.00 | 1,933.00 | 1,878.84 | 17,600 |
| Jul 4, 2024 | 1,963.00 | 1,978.00 | 1,946.00 | 1,962.00 | 1,907.03 | 23,800 |
| Jul 3, 2024 | 1,950.00 | 1,984.00 | 1,946.00 | 1,963.00 | 1,908.00 | 27,200 |
| Jul 2, 2024 | 1,975.00 | 1,996.00 | 1,961.00 | 1,973.00 | 1,917.72 | 28,100 |
| Jul 1, 2024 | 2,016.00 | 2,016.00 | 1,966.00 | 1,986.00 | 1,930.36 | 33,600 |
| Jun 28, 2024 | 2,000.00 | 2,008.00 | 1,976.00 | 1,985.00 | 1,929.38 | 22,900 |
| Jun 27, 2024 | 1,997.00 | 2,010.00 | 1,973.00 | 2,006.00 | 1,949.80 | 45,400 |
| Jun 26, 2024 | 1,978.00 | 2,006.00 | 1,965.00 | 1,999.00 | 1,942.99 | 59,300 |
| Jun 25, 2024 | 1,900.00 | 1,970.00 | 1,899.00 | 1,958.00 | 1,903.14 | 67,100 |
| Jun 24, 2024 | 1,880.00 | 1,891.00 | 1,868.00 | 1,887.00 | 1,834.13 | 28,000 |
| Jun 21, 2024 | 1,899.00 | 1,902.00 | 1,871.00 | 1,880.00 | 1,827.33 | 38,100 |
| Jun 20, 2024 | 1,880.00 | 1,894.00 | 1,868.00 | 1,894.00 | 1,840.93 | 28,900 |
| Jun 19, 2024 | 1,860.00 | 1,885.00 | 1,847.00 | 1,885.00 | 1,832.19 | 37,900 |
| Jun 18, 2024 | 1,837.00 | 1,864.00 | 1,837.00 | 1,855.00 | 1,803.03 | 28,800 |
| Jun 17, 2024 | 1,833.00 | 1,837.00 | 1,791.00 | 1,837.00 | 1,785.53 | 28,400 |
| Jun 14, 2024 | 1,790.00 | 1,858.00 | 1,769.00 | 1,854.00 | 1,802.05 | 65,800 |
| Jun 13, 2024 | 1,824.00 | 1,824.00 | 1,780.00 | 1,790.00 | 1,739.85 | 23,500 |
| Jun 12, 2024 | 1,818.00 | 1,842.00 | 1,796.00 | 1,818.00 | 1,767.06 | 25,300 |
| Jun 11, 2024 | 1,830.00 | 1,865.00 | 1,806.00 | 1,809.00 | 1,758.31 | 40,400 |
| Jun 10, 2024 | 1,787.00 | 1,823.00 | 1,775.00 | 1,819.00 | 1,768.03 | 20,400 |
| Jun 7, 2024 | 1,772.00 | 1,787.00 | 1,752.00 | 1,787.00 | 1,736.93 | 24,300 |
| Jun 6, 2024 | 1,752.00 | 1,775.00 | 1,724.00 | 1,768.00 | 1,718.46 | 28,900 |
| Jun 5, 2024 | 1,738.00 | 1,778.00 | 1,738.00 | 1,752.00 | 1,702.91 | 34,600 |
| Jun 4, 2024 | 1,745.00 | 1,788.00 | 1,745.00 | 1,772.00 | 1,722.35 | 34,100 |
| Jun 3, 2024 | 1,774.00 | 1,794.00 | 1,727.00 | 1,785.00 | 1,734.99 | 80,600 |
| May 31, 2024 | 1,837.00 | 1,846.00 | 1,758.00 | 1,764.00 | 1,714.58 | 91,200 |
| May 30, 2024 | 1,816.00 | 1,838.00 | 1,800.00 | 1,829.00 | 1,777.75 | 88,800 |
| May 29, 2024 | 1,839.00 | 1,839.00 | 1,813.00 | 1,825.00 | 1,773.87 | 38,100 |
| May 28, 2024 | 1,829.00 | 1,847.00 | 1,825.00 | 1,825.00 | 1,773.87 | 22,900 |
| May 27, 2024 | 1,835.00 | 1,859.00 | 1,818.00 | 1,829.00 | 1,777.75 | 43,000 |
| May 24, 2024 | 1,771.00 | 1,825.00 | 1,761.00 | 1,825.00 | 1,773.87 | 50,800 |
| May 23, 2024 | 1,825.00 | 1,836.00 | 1,791.00 | 1,825.00 | 1,773.87 | 43,300 |
| May 22, 2024 | 1,815.00 | 1,822.00 | 1,805.00 | 1,815.00 | 1,764.15 | 40,200 |
| May 21, 2024 | 1,817.00 | 1,824.00 | 1,795.00 | 1,809.00 | 1,758.31 | 36,800 |
| May 20, 2024 | 1,819.00 | 1,824.00 | 1,798.00 | 1,809.00 | 1,758.31 | 39,800 |
| May 17, 2024 | 1,769.00 | 1,809.00 | 1,769.00 | 1,809.00 | 1,758.31 | 31,200 |
| May 16, 2024 | 1,786.00 | 1,816.00 | 1,771.00 | 1,809.00 | 1,758.31 | 52,600 |
| May 15, 2024 | 1,760.00 | 1,813.00 | 1,741.00 | 1,786.00 | 1,735.96 | 98,500 |
| May 14, 2024 | 1,705.00 | 1,757.00 | 1,661.00 | 1,750.00 | 1,700.97 | 88,800 |
| May 13, 2024 | 1,683.00 | 1,699.00 | 1,660.00 | 1,679.00 | 1,631.96 | 53,500 |
| May 10, 2024 | 1,690.00 | 1,691.00 | 1,669.00 | 1,690.00 | 1,642.65 | 40,400 |
| May 9, 2024 | 1,675.00 | 1,713.00 | 1,673.00 | 1,706.00 | 1,658.20 | 28,200 |
| May 8, 2024 | 1,680.00 | 1,685.00 | 1,671.00 | 1,675.00 | 1,628.07 | 39,200 |
| May 7, 2024 | 1,665.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,637.79 | 35,400 |
| May 2, 2024 | 1,675.00 | 1,680.00 | 1,651.00 | 1,655.00 | 1,608.63 | 55,900 |
| May 1, 2024 | 1,687.00 | 1,698.00 | 1,672.00 | 1,681.00 | 1,633.90 | 32,600 |
| Apr 30, 2024 | 1,704.00 | 1,704.00 | 1,674.00 | 1,699.00 | 1,651.40 | 37,400 |
| Apr 26, 2024 | 1,668.00 | 1,695.00 | 1,661.00 | 1,680.00 | 1,632.93 | 48,100 |
| Apr 25, 2024 | 1,668.00 | 1,684.00 | 1,663.00 | 1,675.00 | 1,628.07 | 37,000 |
| Apr 24, 2024 | 1,664.00 | 1,681.00 | 1,664.00 | 1,673.00 | 1,626.13 | 43,700 |
| Apr 23, 2024 | 1,647.00 | 1,660.00 | 1,640.00 | 1,654.00 | 1,607.66 | 24,900 |
| Apr 22, 2024 | 1,622.00 | 1,651.00 | 1,617.00 | 1,643.00 | 1,596.97 | 45,100 |
| Apr 19, 2024 | 1,634.00 | 1,649.00 | 1,605.00 | 1,614.00 | 1,568.78 | 54,400 |
| Apr 18, 2024 | 1,624.00 | 1,659.00 | 1,624.00 | 1,659.00 | 1,612.52 | 40,000 |
| Apr 17, 2024 | 1,646.00 | 1,648.00 | 1,601.00 | 1,628.00 | 1,582.39 | 78,000 |
| Apr 16, 2024 | 1,686.00 | 1,694.00 | 1,643.00 | 1,649.00 | 1,602.80 | 80,600 |
| Apr 15, 2024 | 1,716.00 | 1,717.00 | 1,688.00 | 1,700.00 | 1,652.37 | 33,100 |
| Apr 12, 2024 | 1,718.00 | 1,747.00 | 1,715.00 | 1,725.00 | 1,676.67 | 38,900 |
| Apr 11, 2024 | 1,729.00 | 1,733.00 | 1,708.00 | 1,712.00 | 1,664.03 | 17,400 |
| Apr 10, 2024 | 1,723.00 | 1,751.00 | 1,723.00 | 1,735.00 | 1,686.39 | 16,800 |
| Apr 9, 2024 | 1,734.00 | 1,752.00 | 1,716.00 | 1,723.00 | 1,674.72 | 30,300 |
| Apr 8, 2024 | 1,705.00 | 1,720.00 | 1,684.00 | 1,720.00 | 1,671.81 | 43,500 |
| Apr 5, 2024 | 1,670.00 | 1,692.00 | 1,659.00 | 1,678.00 | 1,630.99 | 35,100 |
| Apr 4, 2024 | 1,699.00 | 1,708.00 | 1,675.00 | 1,689.00 | 1,641.68 | 53,800 |
Related Tickers
9790.T Fukui Computer Holdings,Inc.
3,180.00
-3.20%
3969.T ATLED CORP.
1,369.00
-2.35%
4389.T Property Data Bank, Inc.
1,239.00
-8.43%
4071.T Plus Alpha Consulting Co.,Ltd.
1,305.00
-2.76%
3673.T Broadleaf Co., Ltd.
593.00
-6.91%
VRC.WA Vercom S.A.
110.00
-1.26%
4256.T CYND Co., Ltd.
915.00
-3.68%
5134.T POPER Co.,Ltd.
895.00
+7.44%
4443.T Sansan, Inc.
1,824.00
-2.67%
CRMZ CreditRiskMonitor.com, Inc.
2.6500
+6.43%