Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1,268.00 | 1,272.00 | 1,246.00 | 1,272.00 | 1,272.00 | 261,500 |
| 26 Jun 2024 | 1,250.00 | 1,257.00 | 1,234.00 | 1,238.00 | 1,238.00 | 191,400 |
| 25 Jun 2024 | 1,225.00 | 1,256.00 | 1,225.00 | 1,241.00 | 1,241.00 | 176,000 |
| 24 Jun 2024 | 1,200.00 | 1,235.00 | 1,200.00 | 1,225.00 | 1,225.00 | 183,200 |
| 21 Jun 2024 | 1,171.00 | 1,232.00 | 1,171.00 | 1,185.00 | 1,185.00 | 294,200 |
| 20 Jun 2024 | 1,183.00 | 1,193.00 | 1,157.00 | 1,185.00 | 1,185.00 | 212,900 |
| 19 Jun 2024 | 1,195.00 | 1,216.00 | 1,185.00 | 1,198.00 | 1,198.00 | 148,200 |
| 18 Jun 2024 | 1,185.00 | 1,229.00 | 1,185.00 | 1,195.00 | 1,195.00 | 204,500 |
| 17 Jun 2024 | 1,200.00 | 1,202.00 | 1,154.00 | 1,183.00 | 1,183.00 | 277,400 |
| 14 Jun 2024 | 1,164.00 | 1,220.00 | 1,163.00 | 1,206.00 | 1,206.00 | 277,500 |
| 13 Jun 2024 | 1,202.00 | 1,209.00 | 1,185.00 | 1,194.00 | 1,194.00 | 206,400 |
| 12 Jun 2024 | 1,230.00 | 1,246.00 | 1,207.00 | 1,209.00 | 1,209.00 | 181,300 |
| 11 Jun 2024 | 1,274.00 | 1,282.00 | 1,226.00 | 1,240.00 | 1,240.00 | 214,300 |
| 10 Jun 2024 | 1,227.00 | 1,268.00 | 1,219.00 | 1,265.00 | 1,265.00 | 139,800 |
| 07 Jun 2024 | 1,294.00 | 1,300.00 | 1,239.00 | 1,239.00 | 1,239.00 | 221,600 |
| 06 Jun 2024 | 1,290.00 | 1,301.00 | 1,279.00 | 1,294.00 | 1,294.00 | 209,600 |
| 05 Jun 2024 | 1,250.00 | 1,269.00 | 1,228.00 | 1,262.00 | 1,262.00 | 211,700 |
| 04 Jun 2024 | 1,248.00 | 1,265.00 | 1,235.00 | 1,249.00 | 1,249.00 | 320,400 |
| 03 Jun 2024 | 1,210.00 | 1,247.00 | 1,206.00 | 1,231.00 | 1,231.00 | 327,800 |
| 31 May 2024 | 1,150.00 | 1,206.00 | 1,148.00 | 1,199.00 | 1,199.00 | 1,445,500 |
| 30 May 2024 | 1,105.00 | 1,166.00 | 1,095.00 | 1,143.00 | 1,143.00 | 274,300 |
| 29 May 2024 | 1,150.00 | 1,151.00 | 1,106.00 | 1,106.00 | 1,106.00 | 315,500 |
| 28 May 2024 | 1,144.00 | 1,187.00 | 1,143.00 | 1,167.00 | 1,167.00 | 275,500 |
| 27 May 2024 | 1,174.00 | 1,174.00 | 1,125.00 | 1,129.00 | 1,129.00 | 403,200 |
| 24 May 2024 | 1,192.00 | 1,194.00 | 1,174.00 | 1,182.00 | 1,182.00 | 228,500 |
| 23 May 2024 | 1,257.00 | 1,257.00 | 1,196.00 | 1,208.00 | 1,208.00 | 412,600 |
| 22 May 2024 | 1,218.00 | 1,276.00 | 1,217.00 | 1,261.00 | 1,261.00 | 343,700 |
| 21 May 2024 | 1,258.00 | 1,267.00 | 1,214.00 | 1,214.00 | 1,214.00 | 315,900 |
| 20 May 2024 | 1,250.00 | 1,288.00 | 1,230.00 | 1,257.00 | 1,257.00 | 475,400 |
| 17 May 2024 | 1,261.00 | 1,289.00 | 1,249.00 | 1,288.00 | 1,288.00 | 270,800 |
| 16 May 2024 | 1,329.00 | 1,352.00 | 1,264.00 | 1,282.00 | 1,282.00 | 522,200 |
| 15 May 2024 | 1,168.00 | 1,335.00 | 1,150.00 | 1,317.00 | 1,317.00 | 1,170,500 |
| 14 May 2024 | 1,202.00 | 1,245.00 | 1,200.00 | 1,228.00 | 1,228.00 | 332,500 |
| 13 May 2024 | 1,198.00 | 1,212.00 | 1,187.00 | 1,193.00 | 1,193.00 | 199,100 |
| 10 May 2024 | 1,210.00 | 1,215.00 | 1,190.00 | 1,202.00 | 1,202.00 | 152,600 |
| 09 May 2024 | 1,200.00 | 1,208.00 | 1,183.00 | 1,188.00 | 1,188.00 | 156,100 |
| 08 May 2024 | 1,215.00 | 1,230.00 | 1,188.00 | 1,191.00 | 1,191.00 | 236,500 |
| 07 May 2024 | 1,190.00 | 1,221.00 | 1,181.00 | 1,212.00 | 1,212.00 | 250,500 |
| 02 May 2024 | 1,176.00 | 1,176.00 | 1,151.00 | 1,166.00 | 1,166.00 | 167,600 |
| 01 May 2024 | 1,190.00 | 1,190.00 | 1,159.00 | 1,164.00 | 1,164.00 | 146,000 |
| 30 Apr 2024 | 1,165.00 | 1,203.00 | 1,157.00 | 1,202.00 | 1,202.00 | 216,400 |
| 26 Apr 2024 | 1,159.00 | 1,160.00 | 1,131.00 | 1,148.00 | 1,148.00 | 152,100 |
| 25 Apr 2024 | 1,161.00 | 1,164.00 | 1,146.00 | 1,148.00 | 1,148.00 | 137,600 |
| 24 Apr 2024 | 1,174.00 | 1,180.00 | 1,161.00 | 1,164.00 | 1,164.00 | 195,300 |
| 23 Apr 2024 | 1,153.00 | 1,174.00 | 1,138.00 | 1,160.00 | 1,160.00 | 250,100 |
| 22 Apr 2024 | 1,126.00 | 1,168.00 | 1,126.00 | 1,153.00 | 1,153.00 | 416,800 |
| 19 Apr 2024 | 1,141.00 | 1,141.00 | 1,104.00 | 1,111.00 | 1,111.00 | 284,100 |
| 18 Apr 2024 | 1,134.00 | 1,167.00 | 1,131.00 | 1,142.00 | 1,142.00 | 187,800 |
| 17 Apr 2024 | 1,152.00 | 1,157.00 | 1,132.00 | 1,135.00 | 1,135.00 | 211,800 |
| 16 Apr 2024 | 1,161.00 | 1,161.00 | 1,135.00 | 1,150.00 | 1,150.00 | 203,200 |
| 15 Apr 2024 | 1,180.00 | 1,184.00 | 1,141.00 | 1,161.00 | 1,161.00 | 378,400 |
| 12 Apr 2024 | 1,175.00 | 1,189.00 | 1,167.00 | 1,183.00 | 1,183.00 | 161,100 |
| 11 Apr 2024 | 1,180.00 | 1,192.00 | 1,167.00 | 1,171.00 | 1,171.00 | 204,900 |
| 10 Apr 2024 | 1,213.00 | 1,223.00 | 1,186.00 | 1,186.00 | 1,186.00 | 227,100 |
| 09 Apr 2024 | 1,208.00 | 1,220.00 | 1,202.00 | 1,204.00 | 1,204.00 | 194,200 |
| 08 Apr 2024 | 1,202.00 | 1,205.00 | 1,185.00 | 1,202.00 | 1,202.00 | 273,600 |
| 05 Apr 2024 | 1,197.00 | 1,217.00 | 1,188.00 | 1,197.00 | 1,197.00 | 375,100 |
| 04 Apr 2024 | 1,248.00 | 1,255.00 | 1,203.00 | 1,211.00 | 1,211.00 | 490,700 |
| 03 Apr 2024 | 1,263.00 | 1,285.00 | 1,242.00 | 1,248.00 | 1,248.00 | 394,300 |
| 02 Apr 2024 | 1,321.00 | 1,325.00 | 1,278.00 | 1,278.00 | 1,278.00 | 333,100 |
| 01 Apr 2024 | 1,303.00 | 1,341.00 | 1,296.00 | 1,331.00 | 1,331.00 | 355,100 |
| 29 Mar 2024 | 1,296.00 | 1,314.00 | 1,287.00 | 1,304.00 | 1,304.00 | 144,800 |
| 28 Mar 2024 | 1,318.00 | 1,327.00 | 1,289.00 | 1,289.00 | 1,289.00 | 343,800 |
| 27 Mar 2024 | 1,333.00 | 1,338.00 | 1,315.00 | 1,317.00 | 1,317.00 | 202,900 |
| 26 Mar 2024 | 1,326.00 | 1,333.00 | 1,311.00 | 1,329.00 | 1,329.00 | 201,600 |
| 25 Mar 2024 | 1,338.00 | 1,354.00 | 1,319.00 | 1,336.00 | 1,336.00 | 218,500 |
| 22 Mar 2024 | 1,331.00 | 1,343.00 | 1,315.00 | 1,339.00 | 1,339.00 | 188,700 |
| 21 Mar 2024 | 1,359.00 | 1,368.00 | 1,339.00 | 1,343.00 | 1,343.00 | 223,300 |
| 19 Mar 2024 | 1,345.00 | 1,365.00 | 1,318.00 | 1,352.00 | 1,352.00 | 230,200 |
| 18 Mar 2024 | 1,295.00 | 1,349.00 | 1,281.00 | 1,347.00 | 1,347.00 | 307,600 |
| 15 Mar 2024 | 1,288.00 | 1,297.00 | 1,276.00 | 1,285.00 | 1,285.00 | 229,200 |
| 14 Mar 2024 | 1,300.00 | 1,316.00 | 1,288.00 | 1,300.00 | 1,300.00 | 240,500 |
| 13 Mar 2024 | 1,327.00 | 1,341.00 | 1,292.00 | 1,303.00 | 1,303.00 | 235,800 |
| 12 Mar 2024 | 1,298.00 | 1,330.00 | 1,292.00 | 1,324.00 | 1,324.00 | 202,800 |
| 11 Mar 2024 | 1,306.00 | 1,327.00 | 1,289.00 | 1,301.00 | 1,301.00 | 280,400 |
| 08 Mar 2024 | 1,269.00 | 1,313.00 | 1,266.00 | 1,307.00 | 1,307.00 | 393,600 |
| 07 Mar 2024 | 1,338.00 | 1,365.00 | 1,284.00 | 1,288.00 | 1,288.00 | 319,100 |
| 06 Mar 2024 | 1,340.00 | 1,370.00 | 1,328.00 | 1,339.00 | 1,339.00 | 303,100 |
| 05 Mar 2024 | 1,314.00 | 1,339.00 | 1,295.00 | 1,329.00 | 1,329.00 | 277,300 |
| 04 Mar 2024 | 1,353.00 | 1,354.00 | 1,314.00 | 1,314.00 | 1,314.00 | 325,500 |
| 01 Mar 2024 | 1,381.00 | 1,395.00 | 1,332.00 | 1,350.00 | 1,350.00 | 495,800 |
| 29 Feb 2024 | 1,423.00 | 1,432.00 | 1,369.00 | 1,381.00 | 1,381.00 | 460,800 |
| 28 Feb 2024 | 1,421.00 | 1,474.00 | 1,406.00 | 1,432.00 | 1,432.00 | 322,400 |
| 27 Feb 2024 | 1,425.00 | 1,425.00 | 1,386.00 | 1,415.00 | 1,415.00 | 285,600 |
| 26 Feb 2024 | 1,398.00 | 1,448.00 | 1,365.00 | 1,425.00 | 1,425.00 | 431,200 |
| 22 Feb 2024 | 1,456.00 | 1,475.00 | 1,396.00 | 1,402.00 | 1,402.00 | 423,800 |
| 21 Feb 2024 | 1,395.00 | 1,433.00 | 1,385.00 | 1,415.00 | 1,415.00 | 429,300 |
| 20 Feb 2024 | 1,430.00 | 1,431.00 | 1,346.00 | 1,379.00 | 1,379.00 | 630,100 |
| 19 Feb 2024 | 1,335.00 | 1,441.00 | 1,331.00 | 1,433.00 | 1,433.00 | 601,900 |
| 16 Feb 2024 | 1,322.00 | 1,331.00 | 1,290.00 | 1,330.00 | 1,330.00 | 388,700 |
| 15 Feb 2024 | 1,235.00 | 1,310.00 | 1,216.00 | 1,308.00 | 1,308.00 | 457,100 |
| 14 Feb 2024 | 1,200.00 | 1,248.00 | 1,165.00 | 1,248.00 | 1,248.00 | 885,500 |
| 13 Feb 2024 | 1,368.00 | 1,375.00 | 1,290.00 | 1,300.00 | 1,300.00 | 695,700 |
| 09 Feb 2024 | 1,347.00 | 1,380.00 | 1,347.00 | 1,357.00 | 1,357.00 | 290,300 |
| 08 Feb 2024 | 1,361.00 | 1,364.00 | 1,314.00 | 1,339.00 | 1,339.00 | 331,800 |
| 07 Feb 2024 | 1,391.00 | 1,396.00 | 1,365.00 | 1,374.00 | 1,374.00 | 168,300 |
| 06 Feb 2024 | 1,390.00 | 1,390.00 | 1,352.00 | 1,372.00 | 1,372.00 | 290,500 |
| 05 Feb 2024 | 1,387.00 | 1,412.00 | 1,380.00 | 1,402.00 | 1,402.00 | 208,200 |
| 02 Feb 2024 | 1,380.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,380.00 | 149,700 |
| 01 Feb 2024 | 1,390.00 | 1,403.00 | 1,379.00 | 1,380.00 | 1,380.00 | 247,300 |
| *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.