49,570.00
+470.00
+(0.96%)
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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 49,200.00 | 49,720.00 | 48,570.00 | 49,570.00 | 49,570.00 | 1,413,600 |
| Jan 22, 2025 | 49,200.00 | 49,500.00 | 48,780.00 | 49,100.00 | 49,100.00 | 1,517,600 |
| Jan 21, 2025 | 48,840.00 | 49,090.00 | 48,290.00 | 49,030.00 | 49,030.00 | 1,067,000 |
| Jan 20, 2025 | 48,350.00 | 48,930.00 | 48,140.00 | 48,500.00 | 48,500.00 | 830,600 |
| Jan 17, 2025 | 47,900.00 | 48,280.00 | 47,610.00 | 48,060.00 | 48,060.00 | 928,500 |
| Jan 16, 2025 | 48,800.00 | 49,020.00 | 48,180.00 | 48,240.00 | 48,240.00 | 1,474,300 |
| Jan 15, 2025 | 47,830.00 | 48,340.00 | 47,430.00 | 48,340.00 | 48,340.00 | 1,503,500 |
| Jan 14, 2025 | 48,190.00 | 48,710.00 | 47,360.00 | 47,720.00 | 47,720.00 | 2,175,900 |
| Jan 10, 2025 | 49,500.00 | 49,550.00 | 48,020.00 | 48,700.00 | 48,700.00 | 4,278,000 |
| Jan 9, 2025 | 51,970.00 | 52,340.00 | 51,320.00 | 52,100.00 | 52,100.00 | 1,314,200 |
| Jan 8, 2025 | 51,710.00 | 52,040.00 | 51,080.00 | 51,810.00 | 51,810.00 | 1,081,200 |
| Jan 7, 2025 | 52,010.00 | 52,530.00 | 51,770.00 | 52,060.00 | 52,060.00 | 1,169,600 |
| Jan 6, 2025 | 53,390.00 | 53,900.00 | 51,540.00 | 51,550.00 | 51,550.00 | 1,720,100 |
| Dec 30, 2024 | 54,470.00 | 54,570.00 | 53,650.00 | 53,820.00 | 53,820.00 | 1,280,800 |
| Dec 27, 2024 | 53,520.00 | 55,020.00 | 53,370.00 | 54,690.00 | 54,690.00 | 1,496,300 |
| Dec 26, 2024 | 52,940.00 | 53,510.00 | 52,860.00 | 53,250.00 | 53,250.00 | 717,400 |
| Dec 25, 2024 | 53,110.00 | 53,580.00 | 53,010.00 | 53,010.00 | 53,010.00 | 954,300 |
| Dec 24, 2024 | 53,230.00 | 53,270.00 | 52,700.00 | 52,870.00 | 52,870.00 | 658,800 |
| Dec 23, 2024 | 53,550.00 | 53,580.00 | 52,810.00 | 53,180.00 | 53,180.00 | 724,600 |
| Dec 20, 2024 | 53,000.00 | 53,050.00 | 52,510.00 | 52,770.00 | 52,770.00 | 944,400 |
| Dec 19, 2024 | 51,880.00 | 53,040.00 | 51,820.00 | 52,720.00 | 52,720.00 | 895,600 |
| Dec 18, 2024 | 53,020.00 | 53,310.00 | 52,490.00 | 52,490.00 | 52,490.00 | 807,800 |
| Dec 17, 2024 | 52,800.00 | 53,430.00 | 52,460.00 | 53,430.00 | 53,430.00 | 809,700 |
| Dec 16, 2024 | 53,280.00 | 53,440.00 | 52,620.00 | 52,780.00 | 52,780.00 | 590,800 |
| Dec 13, 2024 | 54,170.00 | 54,760.00 | 52,850.00 | 53,240.00 | 53,240.00 | 1,636,300 |
| Dec 12, 2024 | 54,650.00 | 55,030.00 | 54,450.00 | 54,470.00 | 54,470.00 | 1,103,400 |
| Dec 11, 2024 | 53,950.00 | 54,260.00 | 53,420.00 | 54,000.00 | 54,000.00 | 1,048,400 |
| Dec 10, 2024 | 53,700.00 | 53,800.00 | 52,890.00 | 53,800.00 | 53,800.00 | 1,186,400 |
| Dec 9, 2024 | 53,360.00 | 53,670.00 | 52,670.00 | 53,670.00 | 53,670.00 | 1,112,900 |
| Dec 6, 2024 | 53,280.00 | 53,570.00 | 52,510.00 | 52,680.00 | 52,680.00 | 756,300 |
| Dec 5, 2024 | 53,740.00 | 53,790.00 | 52,830.00 | 53,110.00 | 53,110.00 | 1,006,700 |
| Dec 4, 2024 | 52,090.00 | 53,020.00 | 51,810.00 | 52,930.00 | 52,930.00 | 1,251,600 |
| Dec 3, 2024 | 50,420.00 | 51,850.00 | 50,370.00 | 51,690.00 | 51,690.00 | 1,593,900 |
| Dec 2, 2024 | 49,920.00 | 50,470.00 | 48,800.00 | 50,430.00 | 50,430.00 | 1,821,500 |
| Nov 29, 2024 | 50,810.00 | 51,110.00 | 50,350.00 | 51,110.00 | 51,110.00 | 850,000 |
| Nov 28, 2024 | 50,910.00 | 51,500.00 | 50,720.00 | 51,100.00 | 51,100.00 | 920,700 |
| Nov 27, 2024 | 51,130.00 | 51,290.00 | 50,860.00 | 51,190.00 | 51,190.00 | 855,300 |
| Nov 26, 2024 | 50,490.00 | 51,650.00 | 50,060.00 | 51,450.00 | 51,450.00 | 1,454,900 |
| Nov 25, 2024 | 49,760.00 | 50,750.00 | 49,640.00 | 50,730.00 | 50,730.00 | 1,801,700 |
| Nov 22, 2024 | 48,680.00 | 49,280.00 | 48,650.00 | 49,020.00 | 49,020.00 | 877,100 |
| Nov 21, 2024 | 49,380.00 | 49,440.00 | 48,220.00 | 48,470.00 | 48,470.00 | 997,300 |
| Nov 20, 2024 | 49,620.00 | 49,830.00 | 49,300.00 | 49,660.00 | 49,660.00 | 726,800 |
| Nov 19, 2024 | 49,960.00 | 50,020.00 | 49,420.00 | 49,620.00 | 49,620.00 | 799,900 |
| Nov 18, 2024 | 49,850.00 | 50,030.00 | 49,440.00 | 49,460.00 | 49,460.00 | 748,400 |
| Nov 15, 2024 | 49,800.00 | 50,950.00 | 49,730.00 | 50,240.00 | 50,240.00 | 1,104,400 |
| Nov 14, 2024 | 49,460.00 | 49,830.00 | 49,030.00 | 49,590.00 | 49,590.00 | 836,000 |
| Nov 13, 2024 | 49,530.00 | 49,600.00 | 48,660.00 | 48,900.00 | 48,900.00 | 983,100 |
| Nov 12, 2024 | 50,180.00 | 50,540.00 | 49,310.00 | 49,880.00 | 49,880.00 | 1,211,800 |
| Nov 11, 2024 | 49,050.00 | 49,500.00 | 48,690.00 | 49,480.00 | 49,480.00 | 710,600 |
| Nov 8, 2024 | 49,390.00 | 49,490.00 | 48,940.00 | 49,250.00 | 49,250.00 | 1,328,200 |
| Nov 7, 2024 | 50,720.00 | 50,830.00 | 48,420.00 | 48,690.00 | 48,690.00 | 1,784,300 |
| Nov 6, 2024 | 49,100.00 | 50,480.00 | 48,690.00 | 50,350.00 | 50,350.00 | 1,551,300 |
| Nov 5, 2024 | 48,790.00 | 49,320.00 | 48,750.00 | 49,100.00 | 49,100.00 | 913,800 |
| Nov 1, 2024 | 48,520.00 | 48,970.00 | 48,110.00 | 48,140.00 | 48,140.00 | 1,123,500 |
| Oct 31, 2024 | 50,730.00 | 50,760.00 | 49,110.00 | 49,520.00 | 49,520.00 | 1,429,300 |
| Oct 30, 2024 | 50,650.00 | 50,880.00 | 50,450.00 | 50,640.00 | 50,640.00 | 1,076,100 |
| Oct 29, 2024 | 50,170.00 | 50,540.00 | 49,750.00 | 50,540.00 | 50,540.00 | 746,900 |
| Oct 28, 2024 | 49,540.00 | 50,740.00 | 49,370.00 | 50,430.00 | 50,430.00 | 1,113,500 |
| Oct 25, 2024 | 49,820.00 | 50,040.00 | 49,420.00 | 49,850.00 | 49,850.00 | 870,800 |
| Oct 24, 2024 | 50,130.00 | 50,860.00 | 49,790.00 | 50,200.00 | 50,200.00 | 1,120,300 |
| Oct 23, 2024 | 51,370.00 | 51,700.00 | 50,200.00 | 50,570.00 | 50,570.00 | 1,022,500 |
| Oct 22, 2024 | 53,350.00 | 53,370.00 | 51,340.00 | 51,430.00 | 51,430.00 | 1,397,500 |
| Oct 21, 2024 | 53,300.00 | 53,560.00 | 52,580.00 | 53,120.00 | 53,120.00 | 765,500 |
| Oct 18, 2024 | 53,480.00 | 54,060.00 | 53,380.00 | 53,570.00 | 53,570.00 | 829,600 |
| Oct 17, 2024 | 54,100.00 | 54,290.00 | 53,010.00 | 53,010.00 | 53,010.00 | 1,369,200 |
| Oct 16, 2024 | 52,850.00 | 53,700.00 | 52,590.00 | 53,580.00 | 53,580.00 | 1,415,300 |
| Oct 15, 2024 | 55,300.00 | 55,310.00 | 53,520.00 | 53,520.00 | 53,520.00 | 2,031,400 |
| Oct 11, 2024 | 52,450.00 | 54,510.00 | 51,330.00 | 54,490.00 | 54,490.00 | 3,733,300 |
| Oct 10, 2024 | 50,990.00 | 51,380.00 | 50,870.00 | 51,360.00 | 51,360.00 | 1,265,300 |
| Oct 9, 2024 | 50,790.00 | 50,940.00 | 50,430.00 | 50,710.00 | 50,710.00 | 1,159,200 |
| Oct 8, 2024 | 49,860.00 | 50,520.00 | 49,800.00 | 50,140.00 | 50,140.00 | 1,166,600 |
| Oct 7, 2024 | 50,610.00 | 50,940.00 | 50,260.00 | 50,450.00 | 50,450.00 | 1,508,300 |
| Oct 4, 2024 | 49,000.00 | 49,360.00 | 48,830.00 | 49,210.00 | 49,210.00 | 1,139,700 |
| Oct 3, 2024 | 48,550.00 | 48,670.00 | 48,010.00 | 48,490.00 | 48,490.00 | 1,730,400 |
| Oct 2, 2024 | 47,830.00 | 47,910.00 | 46,610.00 | 46,780.00 | 46,780.00 | 1,606,400 |
| Oct 1, 2024 | 47,920.00 | 48,710.00 | 47,650.00 | 48,710.00 | 48,710.00 | 1,713,800 |
| Sep 30, 2024 | 47,120.00 | 48,300.00 | 46,810.00 | 47,420.00 | 47,420.00 | 6,729,400 |
| Sep 27, 2024 | 48,510.00 | 49,110.00 | 47,620.00 | 49,110.00 | 49,110.00 | 2,589,600 |
| Sep 26, 2024 | 47,800.00 | 48,400.00 | 47,650.00 | 47,900.00 | 47,900.00 | 1,626,200 |
| Sep 25, 2024 | 47,640.00 | 47,920.00 | 47,100.00 | 47,100.00 | 47,100.00 | 1,382,700 |
| Sep 24, 2024 | 48,500.00 | 49,130.00 | 47,750.00 | 47,930.00 | 47,930.00 | 1,894,600 |
| Sep 20, 2024 | 46,780.00 | 47,970.00 | 46,710.00 | 47,810.00 | 47,810.00 | 3,414,700 |
| Sep 19, 2024 | 45,520.00 | 46,320.00 | 45,280.00 | 45,900.00 | 45,900.00 | 1,557,600 |
| Sep 18, 2024 | 44,990.00 | 45,220.00 | 44,510.00 | 44,820.00 | 44,820.00 | 1,167,200 |
| Sep 17, 2024 | 44,250.00 | 44,460.00 | 43,730.00 | 44,070.00 | 44,070.00 | 1,285,700 |
| Sep 13, 2024 | 44,730.00 | 45,000.00 | 43,680.00 | 43,900.00 | 43,900.00 | 1,963,700 |
| Sep 12, 2024 | 44,080.00 | 44,590.00 | 43,880.00 | 44,520.00 | 44,520.00 | 1,836,400 |
| Sep 11, 2024 | 43,490.00 | 43,590.00 | 42,520.00 | 42,900.00 | 42,900.00 | 1,855,400 |
| Sep 10, 2024 | 44,020.00 | 44,190.00 | 43,270.00 | 43,640.00 | 43,640.00 | 1,391,800 |
| Sep 9, 2024 | 43,300.00 | 43,900.00 | 42,520.00 | 43,900.00 | 43,900.00 | 1,638,200 |
| Sep 6, 2024 | 44,600.00 | 45,300.00 | 44,080.00 | 44,100.00 | 44,100.00 | 1,660,600 |
| Sep 5, 2024 | 44,340.00 | 44,730.00 | 43,570.00 | 44,020.00 | 44,020.00 | 2,169,500 |
| Sep 4, 2024 | 46,470.00 | 46,870.00 | 45,660.00 | 45,740.00 | 45,740.00 | 2,475,200 |
| Sep 3, 2024 | 46,550.00 | 47,280.00 | 46,500.00 | 46,980.00 | 46,980.00 | 973,900 |
| Sep 2, 2024 | 47,300.00 | 47,580.00 | 46,550.00 | 46,820.00 | 46,820.00 | 1,142,500 |
| Aug 30, 2024 | 46,540.00 | 46,770.00 | 46,060.00 | 46,650.00 | 46,650.00 | 2,745,300 |
| Aug 29, 2024 | 225.00 Dividend | |||||
| Aug 29, 2024 | 45,330.00 | 46,510.00 | 45,100.00 | 46,510.00 | 46,510.00 | 1,301,100 |
| Aug 28, 2024 | 46,450.00 | 46,900.00 | 46,200.00 | 46,200.00 | 45,975.00 | 1,160,400 |
| Aug 27, 2024 | 46,260.00 | 46,980.00 | 45,960.00 | 46,620.00 | 46,392.96 | 1,214,400 |
| Aug 26, 2024 | 45,730.00 | 46,400.00 | 45,670.00 | 46,360.00 | 46,134.22 | 1,545,700 |
| Aug 23, 2024 | 45,180.00 | 45,950.00 | 45,110.00 | 45,690.00 | 45,467.48 | 1,318,900 |
| Aug 22, 2024 | 44,320.00 | 45,350.00 | 44,110.00 | 45,050.00 | 44,830.60 | 1,773,300 |
| Aug 21, 2024 | 43,450.00 | 44,140.00 | 43,050.00 | 43,950.00 | 43,735.96 | 1,374,300 |
| Aug 20, 2024 | 43,130.00 | 44,250.00 | 42,840.00 | 44,150.00 | 43,934.98 | 1,625,800 |
| Aug 19, 2024 | 43,470.00 | 43,790.00 | 42,480.00 | 42,600.00 | 42,392.53 | 1,566,600 |
| Aug 16, 2024 | 42,360.00 | 43,990.00 | 42,020.00 | 43,750.00 | 43,536.93 | 2,413,900 |
| Aug 15, 2024 | 40,400.00 | 41,270.00 | 40,110.00 | 41,210.00 | 41,009.30 | 1,419,500 |
| Aug 14, 2024 | 41,040.00 | 41,080.00 | 40,060.00 | 40,360.00 | 40,163.44 | 1,676,600 |
| Aug 13, 2024 | 40,340.00 | 40,600.00 | 39,720.00 | 40,600.00 | 40,402.27 | 1,954,400 |
| Aug 9, 2024 | 39,920.00 | 40,480.00 | 38,990.00 | 39,640.00 | 39,446.95 | 3,034,000 |
| Aug 8, 2024 | 38,040.00 | 40,070.00 | 38,030.00 | 39,840.00 | 39,645.97 | 2,043,800 |
| Aug 7, 2024 | 37,220.00 | 39,990.00 | 37,210.00 | 39,060.00 | 38,869.77 | 2,797,800 |
| Aug 6, 2024 | 39,210.00 | 39,660.00 | 36,710.00 | 39,320.00 | 39,128.51 | 4,001,900 |
| Aug 5, 2024 | 39,640.00 | 40,080.00 | 35,140.00 | 36,470.00 | 36,292.39 | 3,144,500 |
| Aug 2, 2024 | 39,850.00 | 41,080.00 | 39,850.00 | 40,340.00 | 40,143.54 | 2,784,800 |
| Aug 1, 2024 | 40,980.00 | 41,100.00 | 39,790.00 | 41,100.00 | 40,899.84 | 1,992,500 |
| Jul 31, 2024 | 40,550.00 | 42,090.00 | 40,500.00 | 41,650.00 | 41,447.16 | 1,969,700 |
| Jul 30, 2024 | 40,530.00 | 40,940.00 | 40,060.00 | 40,940.00 | 40,740.62 | 1,396,200 |
| Jul 29, 2024 | 41,200.00 | 41,800.00 | 40,830.00 | 41,160.00 | 40,959.55 | 1,190,200 |
| Jul 26, 2024 | 40,550.00 | 41,120.00 | 40,380.00 | 40,850.00 | 40,651.05 | 1,668,400 |
| Jul 25, 2024 | 40,250.00 | 40,560.00 | 40,050.00 | 40,130.00 | 39,934.56 | 1,590,600 |
| Jul 24, 2024 | 40,820.00 | 41,370.00 | 40,630.00 | 40,980.00 | 40,780.42 | 962,200 |
| Jul 23, 2024 | 41,770.00 | 41,880.00 | 41,280.00 | 41,320.00 | 41,118.77 | 712,100 |
| Jul 22, 2024 | 41,600.00 | 41,750.00 | 41,240.00 | 41,590.00 | 41,387.45 | 903,700 |
| Jul 19, 2024 | 42,000.00 | 42,000.00 | 41,310.00 | 41,680.00 | 41,477.01 | 1,159,500 |
| Jul 18, 2024 | 41,680.00 | 42,390.00 | 41,530.00 | 42,010.00 | 41,805.41 | 1,407,400 |
| Jul 17, 2024 | 42,710.00 | 42,790.00 | 42,350.00 | 42,380.00 | 42,173.61 | 1,348,300 |
| Jul 16, 2024 | 43,000.00 | 43,000.00 | 42,310.00 | 42,470.00 | 42,263.17 | 1,552,100 |
| Jul 12, 2024 | 44,200.00 | 44,440.00 | 42,950.00 | 43,010.00 | 42,800.54 | 4,023,800 |
| Jul 11, 2024 | 45,000.00 | 45,340.00 | 44,760.00 | 45,200.00 | 44,979.87 | 1,853,400 |
| Jul 10, 2024 | 43,400.00 | 44,490.00 | 43,320.00 | 44,200.00 | 43,984.74 | 1,758,900 |
| Jul 9, 2024 | 42,460.00 | 43,770.00 | 42,460.00 | 43,610.00 | 43,397.61 | 1,921,600 |
| Jul 8, 2024 | 42,110.00 | 42,330.00 | 41,950.00 | 42,250.00 | 42,044.24 | 1,076,000 |
| Jul 5, 2024 | 42,100.00 | 42,310.00 | 41,820.00 | 42,100.00 | 41,894.97 | 1,030,300 |
| Jul 4, 2024 | 41,820.00 | 42,090.00 | 41,540.00 | 41,830.00 | 41,626.28 | 1,088,500 |
| Jul 3, 2024 | 41,680.00 | 42,300.00 | 41,650.00 | 41,950.00 | 41,745.70 | 1,512,600 |
| Jul 2, 2024 | 40,240.00 | 41,380.00 | 40,230.00 | 41,380.00 | 41,178.47 | 1,367,900 |
| Jul 1, 2024 | 40,870.00 | 41,020.00 | 40,320.00 | 40,520.00 | 40,322.66 | 969,800 |
| Jun 28, 2024 | 40,410.00 | 40,840.00 | 40,310.00 | 40,560.00 | 40,362.47 | 1,307,500 |
| Jun 27, 2024 | 40,980.00 | 41,050.00 | 40,300.00 | 40,490.00 | 40,292.81 | 1,310,700 |
| Jun 26, 2024 | 40,810.00 | 41,600.00 | 40,620.00 | 41,300.00 | 41,098.86 | 1,151,800 |
| Jun 25, 2024 | 40,660.00 | 40,990.00 | 40,410.00 | 40,890.00 | 40,690.86 | 966,000 |
| Jun 24, 2024 | 40,140.00 | 40,560.00 | 40,010.00 | 40,460.00 | 40,262.95 | 986,200 |
| Jun 21, 2024 | 39,780.00 | 40,520.00 | 39,780.00 | 40,350.00 | 40,153.49 | 1,263,900 |
| Jun 20, 2024 | 39,720.00 | 39,820.00 | 39,350.00 | 39,810.00 | 39,616.12 | 808,200 |
| Jun 19, 2024 | 39,870.00 | 40,120.00 | 39,790.00 | 39,960.00 | 39,765.39 | 861,900 |
| Jun 18, 2024 | 39,910.00 | 39,960.00 | 39,570.00 | 39,850.00 | 39,655.93 | 932,300 |
| Jun 17, 2024 | 39,990.00 | 40,020.00 | 39,220.00 | 39,460.00 | 39,267.82 | 1,107,400 |
| Jun 14, 2024 | 40,510.00 | 40,750.00 | 40,160.00 | 40,400.00 | 40,203.25 | 2,358,500 |
| Jun 13, 2024 | 41,070.00 | 41,390.00 | 40,630.00 | 40,750.00 | 40,551.54 | 1,201,400 |
| Jun 12, 2024 | 41,330.00 | 41,410.00 | 40,580.00 | 40,680.00 | 40,481.88 | 961,600 |
| Jun 11, 2024 | 41,320.00 | 41,860.00 | 41,270.00 | 41,700.00 | 41,496.92 | 793,300 |
| Jun 10, 2024 | 41,020.00 | 41,620.00 | 40,890.00 | 41,490.00 | 41,287.94 | 937,700 |
| Jun 7, 2024 | 40,640.00 | 41,090.00 | 40,540.00 | 41,080.00 | 40,879.94 | 687,000 |
| Jun 6, 2024 | 41,260.00 | 41,400.00 | 40,570.00 | 40,790.00 | 40,591.35 | 840,200 |
| Jun 5, 2024 | 40,510.00 | 40,880.00 | 40,290.00 | 40,740.00 | 40,541.59 | 1,036,700 |
| Jun 4, 2024 | 40,370.00 | 40,510.00 | 40,090.00 | 40,510.00 | 40,312.71 | 1,281,100 |
| Jun 3, 2024 | 40,720.00 | 41,390.00 | 40,650.00 | 40,930.00 | 40,730.67 | 1,193,800 |
| May 31, 2024 | 39,730.00 | 40,260.00 | 39,620.00 | 40,210.00 | 40,014.17 | 1,555,800 |
| May 30, 2024 | 39,960.00 | 40,030.00 | 39,140.00 | 39,580.00 | 39,387.24 | 1,569,000 |
| May 29, 2024 | 40,660.00 | 41,110.00 | 40,280.00 | 40,420.00 | 40,223.15 | 966,500 |
| May 28, 2024 | 40,930.00 | 41,310.00 | 40,810.00 | 40,890.00 | 40,690.86 | 673,500 |
| May 27, 2024 | 40,470.00 | 40,830.00 | 40,400.00 | 40,830.00 | 40,631.15 | 770,500 |
| May 24, 2024 | 40,160.00 | 40,470.00 | 39,860.00 | 40,310.00 | 40,113.69 | 1,166,600 |
| May 23, 2024 | 40,720.00 | 41,140.00 | 40,640.00 | 41,120.00 | 40,919.74 | 782,000 |
| May 22, 2024 | 41,120.00 | 41,120.00 | 40,550.00 | 40,680.00 | 40,481.88 | 969,500 |
| May 21, 2024 | 41,770.00 | 41,870.00 | 41,410.00 | 41,450.00 | 41,248.13 | 613,400 |
| May 20, 2024 | 41,030.00 | 41,880.00 | 40,840.00 | 41,360.00 | 41,158.57 | 1,148,000 |
| May 17, 2024 | 40,680.00 | 41,130.00 | 40,620.00 | 41,010.00 | 40,810.28 | 791,700 |
| May 16, 2024 | 41,030.00 | 41,380.00 | 40,750.00 | 41,380.00 | 41,178.47 | 947,100 |
| May 15, 2024 | 41,120.00 | 41,430.00 | 40,600.00 | 40,750.00 | 40,551.54 | 1,092,700 |
| May 14, 2024 | 40,770.00 | 40,970.00 | 40,310.00 | 40,700.00 | 40,501.79 | 1,132,400 |
| May 13, 2024 | 40,570.00 | 40,750.00 | 40,320.00 | 40,640.00 | 40,442.08 | 754,900 |
| May 10, 2024 | 40,980.00 | 41,350.00 | 40,660.00 | 40,720.00 | 40,521.69 | 1,348,600 |
| May 9, 2024 | 41,150.00 | 41,240.00 | 40,580.00 | 40,630.00 | 40,432.13 | 767,600 |
| May 8, 2024 | 41,870.00 | 42,120.00 | 40,970.00 | 41,160.00 | 40,959.55 | 1,368,500 |
| May 7, 2024 | 42,220.00 | 42,530.00 | 41,950.00 | 42,110.00 | 41,904.92 | 1,838,500 |
| May 2, 2024 | 40,630.00 | 41,080.00 | 40,610.00 | 40,820.00 | 40,621.20 | 1,139,600 |
| May 1, 2024 | 40,850.00 | 41,390.00 | 40,840.00 | 41,190.00 | 40,989.40 | 1,185,600 |
| Apr 30, 2024 | 41,880.00 | 42,290.00 | 41,430.00 | 41,550.00 | 41,347.65 | 1,316,200 |
| Apr 26, 2024 | 41,530.00 | 41,950.00 | 41,390.00 | 41,390.00 | 41,188.43 | 3,133,100 |
| Apr 25, 2024 | 42,170.00 | 42,200.00 | 41,440.00 | 41,540.00 | 41,337.70 | 1,597,300 |
| Apr 24, 2024 | 42,660.00 | 43,360.00 | 42,430.00 | 43,080.00 | 42,870.20 | 1,968,100 |
| Apr 23, 2024 | 41,890.00 | 42,230.00 | 41,650.00 | 42,180.00 | 41,974.58 | 1,745,700 |
| Apr 22, 2024 | 41,070.00 | 41,510.00 | 40,600.00 | 41,450.00 | 41,248.13 | 1,596,700 |
| Apr 19, 2024 | 40,560.00 | 40,890.00 | 40,120.00 | 40,520.00 | 40,322.66 | 1,837,500 |
| Apr 18, 2024 | 40,630.00 | 41,130.00 | 40,150.00 | 40,950.00 | 40,750.57 | 1,484,700 |
| Apr 17, 2024 | 41,060.00 | 41,120.00 | 40,630.00 | 40,690.00 | 40,491.84 | 1,432,100 |
| Apr 16, 2024 | 40,700.00 | 41,020.00 | 40,490.00 | 40,870.00 | 40,670.96 | 1,458,600 |
| Apr 15, 2024 | 41,720.00 | 41,760.00 | 41,250.00 | 41,620.00 | 41,417.30 | 1,770,400 |
| Apr 12, 2024 | 43,400.00 | 43,400.00 | 41,720.00 | 42,160.00 | 41,954.68 | 4,003,100 |
| Apr 11, 2024 | 43,660.00 | 44,210.00 | 43,560.00 | 44,100.00 | 43,885.23 | 1,341,400 |
| Apr 10, 2024 | 44,230.00 | 44,460.00 | 43,880.00 | 44,360.00 | 44,143.96 | 1,569,200 |
| Apr 9, 2024 | 45,030.00 | 45,350.00 | 44,660.00 | 44,860.00 | 44,641.53 | 1,155,400 |
| Apr 8, 2024 | 44,860.00 | 45,370.00 | 44,480.00 | 44,850.00 | 44,631.57 | 1,145,300 |
| Apr 5, 2024 | 44,300.00 | 44,570.00 | 43,960.00 | 44,160.00 | 43,944.94 | 1,561,300 |
| Apr 4, 2024 | 46,110.00 | 46,110.00 | 45,180.00 | 45,180.00 | 44,959.97 | 2,155,800 |
| Apr 3, 2024 | 46,440.00 | 46,440.00 | 44,780.00 | 45,410.00 | 45,188.85 | 2,423,400 |
| Apr 2, 2024 | 47,080.00 | 47,440.00 | 46,810.00 | 46,980.00 | 46,751.20 | 1,253,600 |
| Apr 1, 2024 | 47,570.00 | 48,040.00 | 46,670.00 | 46,920.00 | 46,691.49 | 1,303,200 |
| Mar 29, 2024 | 46,860.00 | 47,500.00 | 46,800.00 | 46,940.00 | 46,711.40 | 599,600 |
| Mar 28, 2024 | 46,900.00 | 46,950.00 | 46,370.00 | 46,710.00 | 46,482.52 | 1,579,300 |
| Mar 27, 2024 | 46,660.00 | 47,370.00 | 46,550.00 | 46,930.00 | 46,701.45 | 1,577,600 |
| Mar 26, 2024 | 47,290.00 | 47,290.00 | 46,330.00 | 46,360.00 | 46,134.22 | 1,535,400 |
| Mar 25, 2024 | 47,160.00 | 47,610.00 | 46,940.00 | 47,130.00 | 46,900.47 | 1,366,000 |
| Mar 22, 2024 | 47,020.00 | 47,700.00 | 47,000.00 | 47,410.00 | 47,179.11 | 1,574,700 |
| Mar 21, 2024 | 46,280.00 | 47,020.00 | 46,060.00 | 46,860.00 | 46,631.79 | 1,651,000 |
| Mar 19, 2024 | 45,900.00 | 45,980.00 | 44,760.00 | 45,580.00 | 45,358.02 | 1,556,100 |
| Mar 18, 2024 | 44,430.00 | 46,120.00 | 44,250.00 | 46,100.00 | 45,875.49 | 1,876,100 |
| Mar 15, 2024 | 43,850.00 | 44,140.00 | 43,510.00 | 44,020.00 | 43,805.62 | 1,361,600 |
| Mar 14, 2024 | 43,250.00 | 44,010.00 | 43,120.00 | 43,880.00 | 43,666.30 | 1,254,000 |
| Mar 13, 2024 | 43,630.00 | 43,840.00 | 43,090.00 | 43,180.00 | 42,969.71 | 1,262,000 |
| Mar 12, 2024 | 43,020.00 | 43,620.00 | 42,700.00 | 43,480.00 | 43,268.25 | 1,519,500 |
| Mar 11, 2024 | 43,000.00 | 43,230.00 | 42,580.00 | 42,870.00 | 42,661.22 | 1,912,800 |
| Mar 8, 2024 | 44,140.00 | 44,150.00 | 43,260.00 | 43,430.00 | 43,218.49 | 2,727,800 |
| Mar 7, 2024 | 44,350.00 | 44,760.00 | 43,250.00 | 43,440.00 | 43,228.44 | 1,677,600 |
| Mar 6, 2024 | 43,970.00 | 44,030.00 | 43,670.00 | 43,870.00 | 43,656.35 | 1,304,100 |
| Mar 5, 2024 | 44,170.00 | 44,720.00 | 44,100.00 | 44,280.00 | 44,064.35 | 1,559,000 |
| Mar 4, 2024 | 44,600.00 | 44,600.00 | 43,990.00 | 44,170.00 | 43,954.89 | 1,370,300 |
| Mar 1, 2024 | 43,260.00 | 44,560.00 | 43,080.00 | 44,370.00 | 44,153.91 | 1,584,600 |
| Feb 29, 2024 | 42,860.00 | 43,400.00 | 42,720.00 | 43,260.00 | 43,049.32 | 1,163,800 |
| Feb 28, 2024 | 175.00 Dividend | |||||
| Feb 28, 2024 | 43,380.00 | 43,570.00 | 42,960.00 | 43,210.00 | 42,999.56 | 1,047,200 |
| Feb 27, 2024 | 43,700.00 | 44,170.00 | 43,400.00 | 43,510.00 | 43,123.95 | 1,336,700 |
| Feb 26, 2024 | 43,570.00 | 43,660.00 | 43,220.00 | 43,640.00 | 43,252.80 | 1,199,300 |
| Feb 22, 2024 | 42,240.00 | 43,350.00 | 42,030.00 | 43,270.00 | 42,886.08 | 1,903,000 |
| Feb 21, 2024 | 41,750.00 | 42,150.00 | 41,510.00 | 41,950.00 | 41,577.79 | 1,338,000 |
| Feb 20, 2024 | 42,140.00 | 42,360.00 | 41,640.00 | 41,700.00 | 41,330.02 | 1,083,700 |
| Feb 19, 2024 | 42,350.00 | 42,440.00 | 41,890.00 | 42,060.00 | 41,686.82 | 823,500 |
| Feb 16, 2024 | 42,200.00 | 42,540.00 | 41,850.00 | 42,080.00 | 41,706.64 | 2,084,700 |
| Feb 15, 2024 | 41,200.00 | 41,890.00 | 41,140.00 | 41,630.00 | 41,260.64 | 1,536,400 |
| Feb 14, 2024 | 40,230.00 | 40,860.00 | 40,040.00 | 40,650.00 | 40,289.33 | 1,320,300 |
| Feb 13, 2024 | 40,400.00 | 40,400.00 | 39,460.00 | 40,160.00 | 39,803.68 | 1,937,500 |
| Feb 9, 2024 | 39,970.00 | 40,480.00 | 39,710.00 | 39,710.00 | 39,357.67 | 2,365,500 |
| Feb 8, 2024 | 39,030.00 | 40,320.00 | 38,880.00 | 40,080.00 | 39,724.39 | 2,364,100 |
| Feb 7, 2024 | 38,710.00 | 38,900.00 | 38,430.00 | 38,750.00 | 38,406.19 | 1,111,100 |
| Feb 6, 2024 | 38,890.00 | 38,970.00 | 38,630.00 | 38,830.00 | 38,485.48 | 1,115,200 |
| Feb 5, 2024 | 39,020.00 | 39,240.00 | 38,850.00 | 39,100.00 | 38,753.08 | 1,114,500 |
| Feb 2, 2024 | 39,500.00 | 39,700.00 | 38,820.00 | 38,820.00 | 38,475.57 | 1,486,800 |
| Feb 1, 2024 | 39,300.00 | 39,490.00 | 38,900.00 | 39,030.00 | 38,683.70 | 1,321,900 |
| Jan 31, 2024 | 39,090.00 | 39,750.00 | 38,690.00 | 39,740.00 | 39,387.40 | 1,600,500 |
| Jan 30, 2024 | 39,340.00 | 39,680.00 | 39,200.00 | 39,420.00 | 39,070.24 | 1,426,900 |
| Jan 29, 2024 | 38,970.00 | 39,340.00 | 38,810.00 | 39,100.00 | 38,753.08 | 1,297,000 |
| Jan 26, 2024 | 38,860.00 | 39,120.00 | 38,700.00 | 38,870.00 | 38,525.13 | 1,093,000 |
| Jan 25, 2024 | 38,830.00 | 39,110.00 | 38,480.00 | 38,960.00 | 38,614.32 | 1,165,400 |
| Jan 24, 2024 | 39,570.00 | 39,740.00 | 38,930.00 | 39,090.00 | 38,743.17 | 1,400,800 |
| Jan 23, 2024 | 39,620.00 | 40,400.00 | 39,470.00 | 39,710.00 | 39,357.67 | 1,839,200 |
Related Tickers
GFG.DU Global Fashion Group SA
0.2190
-0.68%
WHX.F APB Apranga
2.9650
0.00%
0RVA.IL SMCP S.A.
3.1200
-4.66%
ITX.VI Industria de Diseño Textil, S.A.
48.70
-0.27%
ALDAR.PA Damartex
5.12
0.00%
IDEXF Industria de Diseño Textil, S.A.
51.76
0.00%
IXD1.BE Industria De Diseno Textil SA
48.17
-0.45%
LINDEX.HE Lindex Group Oyj
2.6850
-0.19%
MAVI.IS Mavi Giyim Sanayi ve Ticaret A.S.
73.85
+1.10%
IDEXY Industria de Diseño Textil, S.A.
25.21
-0.04%