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 | 594.00 | 597.00 | 581.00 | 589.00 | 589.00 | 17,300 |
| 25 Jun 2024 | 597.00 | 602.00 | 594.00 | 595.00 | 595.00 | 12,600 |
| 24 Jun 2024 | 596.00 | 603.00 | 596.00 | 599.00 | 599.00 | 10,500 |
| 21 Jun 2024 | 605.00 | 605.00 | 597.00 | 599.00 | 599.00 | 5,400 |
| 20 Jun 2024 | 604.00 | 614.00 | 597.00 | 603.00 | 603.00 | 21,000 |
| 19 Jun 2024 | 609.00 | 610.00 | 602.00 | 604.00 | 604.00 | 9,500 |
| 18 Jun 2024 | 604.00 | 606.00 | 598.00 | 603.00 | 603.00 | 7,600 |
| 17 Jun 2024 | 592.00 | 616.00 | 590.00 | 605.00 | 605.00 | 52,800 |
| 14 Jun 2024 | 588.00 | 593.00 | 586.00 | 590.00 | 590.00 | 16,100 |
| 13 Jun 2024 | 604.00 | 604.00 | 592.00 | 593.00 | 593.00 | 21,700 |
| 12 Jun 2024 | 587.00 | 602.00 | 581.00 | 599.00 | 599.00 | 72,000 |
| 11 Jun 2024 | 612.00 | 618.00 | 587.00 | 607.00 | 607.00 | 327,100 |
| 10 Jun 2024 | 550.00 | 553.00 | 540.00 | 552.00 | 552.00 | 9,500 |
| 07 Jun 2024 | 522.00 | 550.00 | 522.00 | 544.00 | 544.00 | 7,600 |
| 06 Jun 2024 | 547.00 | 547.00 | 523.00 | 524.00 | 524.00 | 18,400 |
| 05 Jun 2024 | 550.00 | 550.00 | 534.00 | 540.00 | 540.00 | 10,500 |
| 04 Jun 2024 | 527.00 | 550.00 | 527.00 | 550.00 | 550.00 | 19,700 |
| 03 Jun 2024 | 523.00 | 532.00 | 523.00 | 532.00 | 532.00 | 5,500 |
| 31 May 2024 | 511.00 | 530.00 | 507.00 | 525.00 | 525.00 | 11,400 |
| 30 May 2024 | 513.00 | 520.00 | 510.00 | 515.00 | 515.00 | 13,000 |
| 29 May 2024 | 526.00 | 526.00 | 515.00 | 518.00 | 518.00 | 14,700 |
| 28 May 2024 | 522.00 | 545.00 | 522.00 | 529.00 | 529.00 | 38,800 |
| 27 May 2024 | 527.00 | 535.00 | 514.00 | 530.00 | 530.00 | 37,400 |
| 24 May 2024 | 545.00 | 554.00 | 535.00 | 537.00 | 537.00 | 22,500 |
| 23 May 2024 | 562.00 | 562.00 | 546.00 | 555.00 | 555.00 | 10,300 |
| 22 May 2024 | 560.00 | 568.00 | 555.00 | 563.00 | 563.00 | 8,200 |
| 21 May 2024 | 569.00 | 569.00 | 556.00 | 556.00 | 556.00 | 17,100 |
| 20 May 2024 | 563.00 | 572.00 | 560.00 | 571.00 | 571.00 | 14,300 |
| 17 May 2024 | 580.00 | 580.00 | 563.00 | 565.00 | 565.00 | 24,500 |
| 16 May 2024 | 585.00 | 586.00 | 546.00 | 581.00 | 581.00 | 55,100 |
| 15 May 2024 | 620.00 | 620.00 | 592.00 | 597.00 | 597.00 | 22,800 |
| 14 May 2024 | 608.00 | 616.00 | 600.00 | 610.00 | 610.00 | 18,400 |
| 13 May 2024 | 608.00 | 610.00 | 595.00 | 603.00 | 603.00 | 8,900 |
| 10 May 2024 | 606.00 | 611.00 | 600.00 | 607.00 | 607.00 | 6,300 |
| 09 May 2024 | 615.00 | 615.00 | 605.00 | 606.00 | 606.00 | 5,000 |
| 08 May 2024 | 604.00 | 615.00 | 602.00 | 613.00 | 613.00 | 8,000 |
| 07 May 2024 | 600.00 | 608.00 | 600.00 | 605.00 | 605.00 | 7,800 |
| 02 May 2024 | 606.00 | 606.00 | 598.00 | 599.00 | 599.00 | 4,100 |
| 01 May 2024 | 599.00 | 605.00 | 599.00 | 601.00 | 601.00 | 4,900 |
| 30 Apr 2024 | 602.00 | 603.00 | 593.00 | 599.00 | 599.00 | 7,600 |
| 26 Apr 2024 | 590.00 | 597.00 | 580.00 | 597.00 | 597.00 | 9,900 |
| 25 Apr 2024 | 591.00 | 600.00 | 591.00 | 592.00 | 592.00 | 5,800 |
| 24 Apr 2024 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 10,700 |
| 23 Apr 2024 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | 17,800 |
| 22 Apr 2024 | 588.00 | 599.00 | 584.00 | 599.00 | 599.00 | 10,300 |
| 19 Apr 2024 | 614.00 | 614.00 | 578.00 | 582.00 | 582.00 | 31,200 |
| 18 Apr 2024 | 598.00 | 618.00 | 592.00 | 615.00 | 615.00 | 14,100 |
| 17 Apr 2024 | 603.00 | 604.00 | 585.00 | 598.00 | 598.00 | 32,900 |
| 16 Apr 2024 | 606.00 | 610.00 | 598.00 | 600.00 | 600.00 | 36,100 |
| 15 Apr 2024 | 626.00 | 626.00 | 613.00 | 620.00 | 620.00 | 36,500 |
| 12 Apr 2024 | 630.00 | 640.00 | 630.00 | 632.00 | 632.00 | 15,000 |
| 11 Apr 2024 | 645.00 | 645.00 | 634.00 | 636.00 | 636.00 | 18,600 |
| 10 Apr 2024 | 646.00 | 654.00 | 642.00 | 647.00 | 647.00 | 15,200 |
| 09 Apr 2024 | 637.00 | 655.00 | 637.00 | 650.00 | 650.00 | 31,600 |
| 08 Apr 2024 | 649.00 | 650.00 | 629.00 | 630.00 | 630.00 | 30,500 |
| 05 Apr 2024 | 625.00 | 642.00 | 625.00 | 641.00 | 641.00 | 16,300 |
| 04 Apr 2024 | 638.00 | 646.00 | 621.00 | 631.00 | 631.00 | 45,100 |
| 03 Apr 2024 | 640.00 | 648.00 | 634.00 | 637.00 | 637.00 | 16,500 |
| 02 Apr 2024 | 687.00 | 687.00 | 641.00 | 641.00 | 641.00 | 53,800 |
| 01 Apr 2024 | 692.00 | 693.00 | 673.00 | 686.00 | 686.00 | 16,700 |
| 29 Mar 2024 | 668.00 | 684.00 | 668.00 | 680.00 | 680.00 | 14,500 |
| 28 Mar 2024 | 662.00 | 683.00 | 662.00 | 668.00 | 668.00 | 19,500 |
| 27 Mar 2024 | 653.00 | 679.00 | 649.00 | 667.00 | 667.00 | 28,000 |
| 26 Mar 2024 | 637.00 | 655.00 | 634.00 | 653.00 | 653.00 | 20,200 |
| 25 Mar 2024 | 658.00 | 659.00 | 635.00 | 635.00 | 635.00 | 60,000 |
| 22 Mar 2024 | 679.00 | 679.00 | 657.00 | 658.00 | 658.00 | 41,300 |
| 21 Mar 2024 | 678.00 | 683.00 | 667.00 | 683.00 | 683.00 | 25,800 |
| 19 Mar 2024 | 658.00 | 678.00 | 657.00 | 678.00 | 678.00 | 18,600 |
| 18 Mar 2024 | 660.00 | 671.00 | 648.00 | 661.00 | 661.00 | 52,800 |
| 15 Mar 2024 | 669.00 | 675.00 | 659.00 | 660.00 | 660.00 | 31,900 |
| 14 Mar 2024 | 668.00 | 679.00 | 656.00 | 670.00 | 670.00 | 38,400 |
| 13 Mar 2024 | 705.00 | 705.00 | 672.00 | 672.00 | 672.00 | 43,400 |
| 12 Mar 2024 | 692.00 | 704.00 | 682.00 | 701.00 | 701.00 | 26,400 |
| 11 Mar 2024 | 677.00 | 699.00 | 670.00 | 699.00 | 699.00 | 36,700 |
| 08 Mar 2024 | 720.00 | 720.00 | 693.00 | 693.00 | 693.00 | 81,600 |
| 07 Mar 2024 | 755.00 | 755.00 | 724.00 | 732.00 | 732.00 | 46,300 |
| 06 Mar 2024 | 737.00 | 757.00 | 727.00 | 755.00 | 755.00 | 33,700 |
| 05 Mar 2024 | 732.00 | 742.00 | 724.00 | 742.00 | 742.00 | 50,400 |
| 04 Mar 2024 | 738.00 | 750.00 | 723.00 | 732.00 | 732.00 | 52,600 |
| 01 Mar 2024 | 735.00 | 754.00 | 722.00 | 723.00 | 723.00 | 31,100 |
| 29 Feb 2024 | 739.00 | 748.00 | 727.00 | 742.00 | 742.00 | 28,000 |
| 28 Feb 2024 | 739.00 | 770.00 | 726.00 | 745.00 | 745.00 | 74,200 |
| 27 Feb 2024 | 723.00 | 737.00 | 714.00 | 737.00 | 737.00 | 40,800 |
| 26 Feb 2024 | 682.00 | 725.00 | 680.00 | 725.00 | 725.00 | 93,100 |
| 22 Feb 2024 | 697.00 | 698.00 | 668.00 | 672.00 | 672.00 | 43,000 |
| 21 Feb 2024 | 694.00 | 694.00 | 668.00 | 688.00 | 688.00 | 55,500 |
| 20 Feb 2024 | 661.00 | 693.00 | 660.00 | 690.00 | 690.00 | 116,500 |
| 19 Feb 2024 | 645.00 | 661.00 | 643.00 | 655.00 | 655.00 | 75,400 |
| 16 Feb 2024 | 637.00 | 659.00 | 630.00 | 649.00 | 649.00 | 48,000 |
| 15 Feb 2024 | 664.00 | 666.00 | 606.00 | 641.00 | 641.00 | 117,200 |
| 14 Feb 2024 | 609.00 | 619.00 | 592.00 | 619.00 | 619.00 | 62,700 |
| 13 Feb 2024 | 630.00 | 630.00 | 601.00 | 612.00 | 612.00 | 50,700 |
| 09 Feb 2024 | 630.00 | 638.00 | 620.00 | 630.00 | 630.00 | 18,900 |
| 08 Feb 2024 | 654.00 | 654.00 | 624.00 | 629.00 | 629.00 | 75,700 |
| 07 Feb 2024 | 662.00 | 668.00 | 645.00 | 654.00 | 654.00 | 48,400 |
| 06 Feb 2024 | 672.00 | 672.00 | 667.00 | 670.00 | 670.00 | 4,100 |
| 05 Feb 2024 | 661.00 | 673.00 | 659.00 | 673.00 | 673.00 | 7,600 |
| 02 Feb 2024 | 665.00 | 671.00 | 660.00 | 663.00 | 663.00 | 6,700 |
| 01 Feb 2024 | 668.00 | 668.00 | 653.00 | 661.00 | 661.00 | 16,200 |
| 31 Jan 2024 | 669.00 | 673.00 | 667.00 | 669.00 | 669.00 | 18,700 |
| *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.