Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1,900.00 | 1,923.00 | 1,890.00 | 1,923.00 | 1,923.00 | 27,600 |
| 25 Jun 2024 | 1,890.00 | 1,910.00 | 1,881.00 | 1,899.00 | 1,899.00 | 47,500 |
| 24 Jun 2024 | 1,848.00 | 1,872.00 | 1,848.00 | 1,872.00 | 1,872.00 | 27,600 |
| 21 Jun 2024 | 1,877.00 | 1,890.00 | 1,843.00 | 1,848.00 | 1,848.00 | 52,400 |
| 20 Jun 2024 | 1,879.00 | 1,884.00 | 1,851.00 | 1,870.00 | 1,870.00 | 51,000 |
| 19 Jun 2024 | 1,860.00 | 1,875.00 | 1,843.00 | 1,875.00 | 1,875.00 | 56,200 |
| 18 Jun 2024 | 1,801.00 | 1,859.00 | 1,800.00 | 1,842.00 | 1,842.00 | 74,000 |
| 17 Jun 2024 | 1,802.00 | 1,802.00 | 1,751.00 | 1,790.00 | 1,790.00 | 32,800 |
| 14 Jun 2024 | 1,753.00 | 1,806.00 | 1,753.00 | 1,794.00 | 1,794.00 | 50,100 |
| 13 Jun 2024 | 1,790.00 | 1,790.00 | 1,759.00 | 1,764.00 | 1,764.00 | 37,300 |
| 12 Jun 2024 | 1,750.00 | 1,782.00 | 1,745.00 | 1,769.00 | 1,769.00 | 32,200 |
| 11 Jun 2024 | 1,758.00 | 1,772.00 | 1,746.00 | 1,750.00 | 1,750.00 | 16,600 |
| 10 Jun 2024 | 1,767.00 | 1,767.00 | 1,750.00 | 1,764.00 | 1,764.00 | 17,000 |
| 07 Jun 2024 | 1,739.00 | 1,750.00 | 1,733.00 | 1,747.00 | 1,747.00 | 21,700 |
| 06 Jun 2024 | 1,741.00 | 1,772.00 | 1,740.00 | 1,746.00 | 1,746.00 | 24,600 |
| 05 Jun 2024 | 1,741.00 | 1,752.00 | 1,733.00 | 1,741.00 | 1,741.00 | 17,100 |
| 04 Jun 2024 | 1,775.00 | 1,782.00 | 1,746.00 | 1,746.00 | 1,746.00 | 20,600 |
| 03 Jun 2024 | 1,783.00 | 1,789.00 | 1,775.00 | 1,775.00 | 1,775.00 | 21,700 |
| 31 May 2024 | 1,734.00 | 1,785.00 | 1,734.00 | 1,783.00 | 1,783.00 | 35,600 |
| 30 May 2024 | 1,701.00 | 1,734.00 | 1,694.00 | 1,723.00 | 1,723.00 | 76,300 |
| 30 May 2024 | 55 Dividend | |||||
| 29 May 2024 | 1,802.00 | 1,810.00 | 1,785.00 | 1,793.00 | 1,738.00 | 42,100 |
| 28 May 2024 | 1,844.00 | 1,859.00 | 1,800.00 | 1,810.00 | 1,754.48 | 82,100 |
| 27 May 2024 | 1,866.00 | 1,875.00 | 1,840.00 | 1,855.00 | 1,798.10 | 23,800 |
| 24 May 2024 | 1,836.00 | 1,860.00 | 1,824.00 | 1,858.00 | 1,801.01 | 37,300 |
| 23 May 2024 | 1,841.00 | 1,848.00 | 1,825.00 | 1,839.00 | 1,782.59 | 26,800 |
| 22 May 2024 | 1,862.00 | 1,862.00 | 1,843.00 | 1,848.00 | 1,791.31 | 19,700 |
| 21 May 2024 | 1,868.00 | 1,896.00 | 1,854.00 | 1,862.00 | 1,804.88 | 30,500 |
| 20 May 2024 | 1,827.00 | 1,870.00 | 1,827.00 | 1,852.00 | 1,795.19 | 29,200 |
| 17 May 2024 | 1,814.00 | 1,828.00 | 1,801.00 | 1,827.00 | 1,770.96 | 16,700 |
| 16 May 2024 | 1,840.00 | 1,840.00 | 1,808.00 | 1,820.00 | 1,764.17 | 48,700 |
| 15 May 2024 | 1,842.00 | 1,854.00 | 1,825.00 | 1,839.00 | 1,782.59 | 35,400 |
| 14 May 2024 | 1,862.00 | 1,869.00 | 1,837.00 | 1,842.00 | 1,785.50 | 35,100 |
| 13 May 2024 | 1,868.00 | 1,869.00 | 1,851.00 | 1,868.00 | 1,810.70 | 13,700 |
| 10 May 2024 | 1,882.00 | 1,882.00 | 1,858.00 | 1,868.00 | 1,810.70 | 13,600 |
| 09 May 2024 | 1,857.00 | 1,885.00 | 1,857.00 | 1,872.00 | 1,814.58 | 12,000 |
| 08 May 2024 | 1,856.00 | 1,882.00 | 1,856.00 | 1,863.00 | 1,805.85 | 19,300 |
| 07 May 2024 | 1,840.00 | 1,884.00 | 1,840.00 | 1,870.00 | 1,812.64 | 28,500 |
| 02 May 2024 | 1,843.00 | 1,843.00 | 1,823.00 | 1,833.00 | 1,776.77 | 15,400 |
| 01 May 2024 | 1,844.00 | 1,855.00 | 1,841.00 | 1,847.00 | 1,790.34 | 21,200 |
| 30 Apr 2024 | 1,880.00 | 1,880.00 | 1,847.00 | 1,857.00 | 1,800.04 | 32,300 |
| 26 Apr 2024 | 1,823.00 | 1,862.00 | 1,816.00 | 1,862.00 | 1,804.88 | 37,500 |
| 25 Apr 2024 | 1,832.00 | 1,832.00 | 1,819.00 | 1,827.00 | 1,770.96 | 14,400 |
| 24 Apr 2024 | 1,792.00 | 1,820.00 | 1,792.00 | 1,819.00 | 1,763.20 | 25,300 |
| 23 Apr 2024 | 1,797.00 | 1,804.00 | 1,774.00 | 1,781.00 | 1,726.37 | 32,600 |
| 22 Apr 2024 | 1,771.00 | 1,788.00 | 1,759.00 | 1,788.00 | 1,733.15 | 41,800 |
| 19 Apr 2024 | 1,779.00 | 1,779.00 | 1,731.00 | 1,753.00 | 1,699.23 | 52,000 |
| 18 Apr 2024 | 1,782.00 | 1,793.00 | 1,764.00 | 1,793.00 | 1,738.00 | 23,000 |
| 17 Apr 2024 | 1,800.00 | 1,800.00 | 1,763.00 | 1,782.00 | 1,727.34 | 32,000 |
| 16 Apr 2024 | 1,815.00 | 1,816.00 | 1,788.00 | 1,794.00 | 1,738.97 | 42,000 |
| 15 Apr 2024 | 1,848.00 | 1,848.00 | 1,812.00 | 1,816.00 | 1,760.29 | 31,800 |
| 12 Apr 2024 | 1,837.00 | 1,848.00 | 1,812.00 | 1,813.00 | 1,757.39 | 39,600 |
| 11 Apr 2024 | 1,830.00 | 1,842.00 | 1,820.00 | 1,830.00 | 1,773.86 | 26,900 |
| 10 Apr 2024 | 1,846.00 | 1,846.00 | 1,815.00 | 1,827.00 | 1,770.96 | 32,400 |
| 09 Apr 2024 | 1,813.00 | 1,865.00 | 1,813.00 | 1,860.00 | 1,802.94 | 66,300 |
| 08 Apr 2024 | 1,750.00 | 1,791.00 | 1,750.00 | 1,788.00 | 1,733.15 | 27,000 |
| 05 Apr 2024 | 1,766.00 | 1,770.00 | 1,720.00 | 1,746.00 | 1,692.44 | 45,300 |
| 04 Apr 2024 | 1,796.00 | 1,804.00 | 1,772.00 | 1,779.00 | 1,724.43 | 33,300 |
| 03 Apr 2024 | 1,774.00 | 1,802.00 | 1,774.00 | 1,795.00 | 1,739.94 | 32,800 |
| 02 Apr 2024 | 1,810.00 | 1,818.00 | 1,768.00 | 1,791.00 | 1,736.06 | 59,000 |
| 01 Apr 2024 | 1,820.00 | 1,833.00 | 1,792.00 | 1,818.00 | 1,762.23 | 58,200 |
| 29 Mar 2024 | 1,777.00 | 1,808.00 | 1,765.00 | 1,803.00 | 1,747.69 | 27,200 |
| 28 Mar 2024 | 1,750.00 | 1,768.00 | 1,750.00 | 1,763.00 | 1,708.92 | 23,200 |
| 27 Mar 2024 | 1,742.00 | 1,752.00 | 1,739.00 | 1,750.00 | 1,696.32 | 25,600 |
| 26 Mar 2024 | 1,725.00 | 1,735.00 | 1,720.00 | 1,732.00 | 1,678.87 | 17,800 |
| 25 Mar 2024 | 1,726.00 | 1,752.00 | 1,716.00 | 1,725.00 | 1,672.09 | 30,400 |
| 22 Mar 2024 | 1,726.00 | 1,731.00 | 1,703.00 | 1,715.00 | 1,662.39 | 32,600 |
| 21 Mar 2024 | 1,725.00 | 1,734.00 | 1,717.00 | 1,723.00 | 1,670.15 | 32,300 |
| 19 Mar 2024 | 1,694.00 | 1,715.00 | 1,693.00 | 1,715.00 | 1,662.39 | 22,600 |
| 18 Mar 2024 | 1,678.00 | 1,695.00 | 1,676.00 | 1,695.00 | 1,643.01 | 18,700 |
| 15 Mar 2024 | 1,676.00 | 1,686.00 | 1,673.00 | 1,676.00 | 1,624.59 | 13,000 |
| 14 Mar 2024 | 1,675.00 | 1,686.00 | 1,666.00 | 1,686.00 | 1,634.28 | 11,400 |
| 13 Mar 2024 | 1,695.00 | 1,703.00 | 1,667.00 | 1,675.00 | 1,623.62 | 15,700 |
| 12 Mar 2024 | 1,675.00 | 1,686.00 | 1,656.00 | 1,686.00 | 1,634.28 | 13,100 |
| 11 Mar 2024 | 1,706.00 | 1,706.00 | 1,660.00 | 1,674.00 | 1,622.65 | 38,500 |
| 08 Mar 2024 | 1,683.00 | 1,719.00 | 1,681.00 | 1,719.00 | 1,666.27 | 32,400 |
| 07 Mar 2024 | 1,692.00 | 1,697.00 | 1,683.00 | 1,690.00 | 1,638.16 | 20,500 |
| 06 Mar 2024 | 1,672.00 | 1,686.00 | 1,663.00 | 1,676.00 | 1,624.59 | 17,100 |
| 05 Mar 2024 | 1,667.00 | 1,679.00 | 1,659.00 | 1,672.00 | 1,620.71 | 16,100 |
| 04 Mar 2024 | 1,676.00 | 1,690.00 | 1,666.00 | 1,666.00 | 1,614.90 | 23,000 |
| 01 Mar 2024 | 1,713.00 | 1,713.00 | 1,674.00 | 1,674.00 | 1,622.65 | 19,900 |
| 29 Feb 2024 | 1,706.00 | 1,728.00 | 1,706.00 | 1,713.00 | 1,660.45 | 14,000 |
| 28 Feb 2024 | 1,691.00 | 1,731.00 | 1,691.00 | 1,706.00 | 1,653.67 | 37,300 |
| 27 Feb 2024 | 1,682.00 | 1,698.00 | 1,682.00 | 1,696.00 | 1,643.98 | 16,900 |
| 26 Feb 2024 | 1,695.00 | 1,698.00 | 1,683.00 | 1,683.00 | 1,631.37 | 15,900 |
| 22 Feb 2024 | 1,695.00 | 1,695.00 | 1,679.00 | 1,682.00 | 1,630.40 | 14,100 |
| 21 Feb 2024 | 1,689.00 | 1,692.00 | 1,679.00 | 1,686.00 | 1,634.28 | 17,100 |
| 20 Feb 2024 | 1,687.00 | 1,692.00 | 1,679.00 | 1,682.00 | 1,630.40 | 16,700 |
| 19 Feb 2024 | 1,659.00 | 1,680.00 | 1,659.00 | 1,680.00 | 1,628.47 | 16,700 |
| 16 Feb 2024 | 1,663.00 | 1,671.00 | 1,646.00 | 1,659.00 | 1,608.11 | 21,200 |
| 15 Feb 2024 | 1,677.00 | 1,677.00 | 1,641.00 | 1,643.00 | 1,592.60 | 23,200 |
| 14 Feb 2024 | 1,686.00 | 1,686.00 | 1,658.00 | 1,661.00 | 1,610.05 | 26,200 |
| 13 Feb 2024 | 1,666.00 | 1,700.00 | 1,663.00 | 1,686.00 | 1,634.28 | 38,700 |
| 09 Feb 2024 | 1,676.00 | 1,692.00 | 1,663.00 | 1,663.00 | 1,611.99 | 17,000 |
| 08 Feb 2024 | 1,666.00 | 1,689.00 | 1,658.00 | 1,687.00 | 1,635.25 | 34,800 |
| 07 Feb 2024 | 1,673.00 | 1,682.00 | 1,668.00 | 1,673.00 | 1,621.68 | 21,700 |
| 06 Feb 2024 | 1,698.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,623.62 | 20,200 |
| 05 Feb 2024 | 1,692.00 | 1,707.00 | 1,688.00 | 1,698.00 | 1,645.91 | 26,200 |
| 02 Feb 2024 | 1,701.00 | 1,701.00 | 1,673.00 | 1,690.00 | 1,638.16 | 30,200 |
| 01 Feb 2024 | 1,730.00 | 1,730.00 | 1,708.00 | 1,708.00 | 1,655.61 | 23,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.