Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 615.00 | 615.00 | 578.00 | 578.00 | 578.00 | 312,200 |
| 28 May 2024 | 637.00 | 648.00 | 620.00 | 620.00 | 620.00 | 87,600 |
| 27 May 2024 | 605.00 | 633.00 | 598.00 | 633.00 | 633.00 | 147,500 |
| 24 May 2024 | 605.00 | 623.00 | 603.00 | 605.00 | 605.00 | 144,500 |
| 23 May 2024 | 641.00 | 642.00 | 613.00 | 613.00 | 613.00 | 158,200 |
| 22 May 2024 | 659.00 | 659.00 | 640.00 | 640.00 | 640.00 | 71,100 |
| 21 May 2024 | 682.00 | 682.00 | 659.00 | 659.00 | 659.00 | 93,700 |
| 20 May 2024 | 665.00 | 690.00 | 659.00 | 682.00 | 682.00 | 131,900 |
| 17 May 2024 | 636.00 | 669.00 | 632.00 | 667.00 | 667.00 | 113,300 |
| 16 May 2024 | 641.00 | 653.00 | 635.00 | 642.00 | 642.00 | 111,300 |
| 15 May 2024 | 668.00 | 668.00 | 636.00 | 640.00 | 640.00 | 168,700 |
| 14 May 2024 | 632.00 | 663.00 | 632.00 | 663.00 | 663.00 | 248,800 |
| 13 May 2024 | 606.00 | 652.00 | 604.00 | 632.00 | 632.00 | 495,800 |
| 10 May 2024 | 724.00 | 730.00 | 707.00 | 711.00 | 711.00 | 117,600 |
| 09 May 2024 | 720.00 | 722.00 | 701.00 | 717.00 | 717.00 | 147,500 |
| 08 May 2024 | 729.00 | 738.00 | 721.00 | 721.00 | 721.00 | 76,500 |
| 07 May 2024 | 732.00 | 745.00 | 726.00 | 729.00 | 729.00 | 126,600 |
| 02 May 2024 | 728.00 | 728.00 | 718.00 | 723.00 | 723.00 | 54,800 |
| 01 May 2024 | 724.00 | 732.00 | 716.00 | 718.00 | 718.00 | 99,200 |
| 30 Apr 2024 | 734.00 | 740.00 | 719.00 | 726.00 | 726.00 | 86,900 |
| 26 Apr 2024 | 715.00 | 726.00 | 709.00 | 722.00 | 722.00 | 92,200 |
| 25 Apr 2024 | 721.00 | 729.00 | 712.00 | 714.00 | 714.00 | 122,000 |
| 24 Apr 2024 | 750.00 | 756.00 | 730.00 | 730.00 | 730.00 | 116,800 |
| 23 Apr 2024 | 738.00 | 749.00 | 732.00 | 745.00 | 745.00 | 74,900 |
| 22 Apr 2024 | 715.00 | 729.00 | 715.00 | 729.00 | 729.00 | 95,500 |
| 19 Apr 2024 | 739.00 | 739.00 | 711.00 | 711.00 | 711.00 | 210,300 |
| 18 Apr 2024 | 738.00 | 754.00 | 738.00 | 743.00 | 743.00 | 106,600 |
| 17 Apr 2024 | 745.00 | 758.00 | 730.00 | 731.00 | 731.00 | 111,800 |
| 16 Apr 2024 | 748.00 | 760.00 | 743.00 | 747.00 | 747.00 | 79,600 |
| 15 Apr 2024 | 748.00 | 771.00 | 748.00 | 754.00 | 754.00 | 57,000 |
| 12 Apr 2024 | 755.00 | 768.00 | 751.00 | 755.00 | 755.00 | 59,900 |
| 11 Apr 2024 | 750.00 | 764.00 | 742.00 | 753.00 | 753.00 | 90,200 |
| 10 Apr 2024 | 780.00 | 780.00 | 760.00 | 760.00 | 760.00 | 78,200 |
| 09 Apr 2024 | 775.00 | 787.00 | 768.00 | 779.00 | 779.00 | 82,700 |
| 08 Apr 2024 | 760.00 | 784.00 | 751.00 | 774.00 | 774.00 | 131,200 |
| 05 Apr 2024 | 755.00 | 765.00 | 742.00 | 755.00 | 755.00 | 139,900 |
| 04 Apr 2024 | 765.00 | 770.00 | 740.00 | 759.00 | 759.00 | 127,700 |
| 03 Apr 2024 | 769.00 | 777.00 | 757.00 | 757.00 | 757.00 | 111,200 |
| 02 Apr 2024 | 787.00 | 788.00 | 759.00 | 770.00 | 770.00 | 194,800 |
| 01 Apr 2024 | 814.00 | 820.00 | 790.00 | 790.00 | 790.00 | 204,000 |
| 29 Mar 2024 | 820.00 | 832.00 | 805.00 | 810.00 | 810.00 | 104,900 |
| 28 Mar 2024 | 816.00 | 829.00 | 810.00 | 816.00 | 816.00 | 126,100 |
| 27 Mar 2024 | 815.00 | 839.00 | 815.00 | 825.00 | 825.00 | 197,000 |
| 26 Mar 2024 | 830.00 | 832.00 | 810.00 | 814.00 | 814.00 | 179,000 |
| 25 Mar 2024 | 826.00 | 865.00 | 825.00 | 840.00 | 840.00 | 264,600 |
| 22 Mar 2024 | 799.00 | 825.00 | 797.00 | 825.00 | 825.00 | 209,100 |
| 21 Mar 2024 | 811.00 | 811.00 | 794.00 | 800.00 | 800.00 | 282,800 |
| 19 Mar 2024 | 805.00 | 817.00 | 794.00 | 817.00 | 817.00 | 287,500 |
| 18 Mar 2024 | 781.00 | 834.00 | 780.00 | 815.00 | 815.00 | 560,200 |
| 15 Mar 2024 | 760.00 | 777.00 | 754.00 | 777.00 | 777.00 | 131,600 |
| 14 Mar 2024 | 757.00 | 787.00 | 740.00 | 770.00 | 770.00 | 269,500 |
| 13 Mar 2024 | 787.00 | 791.00 | 757.00 | 757.00 | 757.00 | 284,700 |
| 12 Mar 2024 | 799.00 | 814.00 | 782.00 | 796.00 | 796.00 | 288,600 |
| 11 Mar 2024 | 829.00 | 829.00 | 792.00 | 799.00 | 799.00 | 362,000 |
| 08 Mar 2024 | 777.00 | 808.00 | 770.00 | 797.00 | 797.00 | 545,300 |
| 07 Mar 2024 | 735.00 | 757.00 | 734.00 | 750.00 | 750.00 | 260,200 |
| 06 Mar 2024 | 707.00 | 756.00 | 705.00 | 728.00 | 728.00 | 434,300 |
| 05 Mar 2024 | 700.00 | 716.00 | 690.00 | 710.00 | 710.00 | 306,500 |
| 04 Mar 2024 | 727.00 | 728.00 | 700.00 | 702.00 | 702.00 | 454,700 |
| 01 Mar 2024 | 752.00 | 755.00 | 727.00 | 727.00 | 727.00 | 287,200 |
| 29 Feb 2024 | 745.00 | 754.00 | 740.00 | 745.00 | 745.00 | 162,000 |
| 28 Feb 2024 | 750.00 | 766.00 | 746.00 | 748.00 | 748.00 | 230,600 |
| 27 Feb 2024 | 758.00 | 767.00 | 737.00 | 739.00 | 739.00 | 218,200 |
| 26 Feb 2024 | 757.00 | 768.00 | 742.00 | 746.00 | 746.00 | 315,700 |
| 22 Feb 2024 | 783.00 | 786.00 | 762.00 | 765.00 | 765.00 | 207,500 |
| 21 Feb 2024 | 795.00 | 797.00 | 775.00 | 783.00 | 783.00 | 236,000 |
| 20 Feb 2024 | 828.00 | 828.00 | 801.00 | 801.00 | 801.00 | 211,700 |
| 19 Feb 2024 | 841.00 | 852.00 | 817.00 | 821.00 | 821.00 | 265,400 |
| 16 Feb 2024 | 856.00 | 858.00 | 828.00 | 841.00 | 841.00 | 280,400 |
| 15 Feb 2024 | 801.00 | 845.00 | 801.00 | 841.00 | 841.00 | 411,500 |
| 14 Feb 2024 | 769.00 | 810.00 | 766.00 | 798.00 | 798.00 | 695,600 |
| 13 Feb 2024 | 880.00 | 910.00 | 834.00 | 834.00 | 834.00 | 799,500 |
| 09 Feb 2024 | 966.00 | 1,010.00 | 963.00 | 984.00 | 984.00 | 575,300 |
| 08 Feb 2024 | 928.00 | 989.00 | 927.00 | 976.00 | 976.00 | 511,800 |
| 07 Feb 2024 | 936.00 | 947.00 | 914.00 | 942.00 | 942.00 | 548,900 |
| 06 Feb 2024 | 924.00 | 954.00 | 898.00 | 951.00 | 951.00 | 508,200 |
| 05 Feb 2024 | 890.00 | 925.00 | 873.00 | 922.00 | 922.00 | 355,900 |
| 02 Feb 2024 | 857.00 | 887.00 | 855.00 | 885.00 | 885.00 | 305,100 |
| 01 Feb 2024 | 865.00 | 872.00 | 853.00 | 858.00 | 858.00 | 208,900 |
| 31 Jan 2024 | 872.00 | 874.00 | 851.00 | 865.00 | 865.00 | 191,100 |
| 30 Jan 2024 | 862.00 | 873.00 | 846.00 | 867.00 | 867.00 | 198,600 |
| 29 Jan 2024 | 860.00 | 865.00 | 846.00 | 850.00 | 850.00 | 275,800 |
| 26 Jan 2024 | 878.00 | 907.00 | 866.00 | 871.00 | 871.00 | 479,900 |
| 25 Jan 2024 | 854.00 | 879.00 | 848.00 | 872.00 | 872.00 | 352,100 |
| 24 Jan 2024 | 835.00 | 857.00 | 828.00 | 848.00 | 848.00 | 218,700 |
| 23 Jan 2024 | 842.00 | 848.00 | 822.00 | 831.00 | 831.00 | 207,600 |
| 22 Jan 2024 | 817.00 | 833.00 | 804.00 | 830.00 | 830.00 | 181,800 |
| 19 Jan 2024 | 825.00 | 829.00 | 805.00 | 812.00 | 812.00 | 195,300 |
| 18 Jan 2024 | 825.00 | 833.00 | 806.00 | 819.00 | 819.00 | 219,700 |
| 17 Jan 2024 | 837.00 | 841.00 | 810.00 | 810.00 | 810.00 | 357,000 |
| 16 Jan 2024 | 849.00 | 871.00 | 837.00 | 841.00 | 841.00 | 288,100 |
| 15 Jan 2024 | 849.00 | 851.00 | 838.00 | 846.00 | 846.00 | 61,800 |
| 12 Jan 2024 | 818.00 | 837.00 | 800.00 | 835.00 | 835.00 | 297,500 |
| 11 Jan 2024 | 812.00 | 825.00 | 802.00 | 818.00 | 818.00 | 288,800 |
| 10 Jan 2024 | 818.00 | 827.00 | 804.00 | 812.00 | 812.00 | 187,000 |
| 09 Jan 2024 | 796.00 | 821.00 | 792.00 | 820.00 | 820.00 | 320,200 |
| 05 Jan 2024 | 808.00 | 810.00 | 780.00 | 781.00 | 781.00 | 218,400 |
| 04 Jan 2024 | 755.00 | 806.00 | 743.00 | 800.00 | 800.00 | 305,700 |
| 29 Dec 2023 | 780.00 | 791.00 | 773.00 | 782.00 | 782.00 | 227,500 |
| 28 Dec 2023 | 760.00 | 788.00 | 745.00 | 787.00 | 787.00 | 251,400 |
| *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.