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 | 815.00 | 836.00 | 808.00 | 823.00 | 823.00 | 3,346,500 |
| 25 Jun 2024 | 822.00 | 836.00 | 797.00 | 809.00 | 809.00 | 3,981,200 |
| 24 Jun 2024 | 790.00 | 803.00 | 785.00 | 792.00 | 792.00 | 1,700,800 |
| 21 Jun 2024 | 807.00 | 817.00 | 789.00 | 792.00 | 792.00 | 2,752,100 |
| 20 Jun 2024 | 805.00 | 811.00 | 796.00 | 802.00 | 802.00 | 1,165,700 |
| 19 Jun 2024 | 805.00 | 818.00 | 797.00 | 806.00 | 806.00 | 2,551,700 |
| 18 Jun 2024 | 803.00 | 812.00 | 794.00 | 798.00 | 798.00 | 1,476,100 |
| 17 Jun 2024 | 819.00 | 820.00 | 782.00 | 793.00 | 793.00 | 1,883,100 |
| 14 Jun 2024 | 782.00 | 809.00 | 780.00 | 805.00 | 805.00 | 2,020,900 |
| 13 Jun 2024 | 780.00 | 792.00 | 774.00 | 788.00 | 788.00 | 1,584,700 |
| 12 Jun 2024 | 801.00 | 816.00 | 780.00 | 782.00 | 782.00 | 2,823,500 |
| 11 Jun 2024 | 804.00 | 827.00 | 795.00 | 795.00 | 795.00 | 5,489,700 |
| 10 Jun 2024 | 759.00 | 775.00 | 757.00 | 774.00 | 774.00 | 1,715,100 |
| 07 Jun 2024 | 748.00 | 755.00 | 739.00 | 748.00 | 748.00 | 2,265,700 |
| 06 Jun 2024 | 750.00 | 755.00 | 736.00 | 748.00 | 748.00 | 1,942,300 |
| 05 Jun 2024 | 757.00 | 772.00 | 751.00 | 755.00 | 755.00 | 1,745,500 |
| 04 Jun 2024 | 739.00 | 765.00 | 738.00 | 765.00 | 765.00 | 3,895,100 |
| 03 Jun 2024 | 706.00 | 724.00 | 703.00 | 724.00 | 724.00 | 2,000,200 |
| 31 May 2024 | 675.00 | 700.00 | 671.00 | 697.00 | 697.00 | 2,715,800 |
| 30 May 2024 | 655.00 | 676.00 | 652.00 | 665.00 | 665.00 | 1,139,200 |
| 29 May 2024 | 675.00 | 677.00 | 662.00 | 666.00 | 666.00 | 2,107,600 |
| 28 May 2024 | 709.00 | 709.00 | 684.00 | 684.00 | 684.00 | 2,570,600 |
| 27 May 2024 | 726.00 | 727.00 | 702.00 | 709.00 | 709.00 | 1,635,400 |
| 24 May 2024 | 712.00 | 728.00 | 711.00 | 718.00 | 718.00 | 1,035,500 |
| 23 May 2024 | 718.00 | 724.00 | 715.00 | 719.00 | 719.00 | 1,013,800 |
| 22 May 2024 | 725.00 | 726.00 | 715.00 | 715.00 | 715.00 | 953,900 |
| 21 May 2024 | 729.00 | 734.00 | 725.00 | 725.00 | 725.00 | 998,200 |
| 20 May 2024 | 728.00 | 735.00 | 725.00 | 725.00 | 725.00 | 714,300 |
| 17 May 2024 | 720.00 | 728.00 | 719.00 | 723.00 | 723.00 | 1,090,800 |
| 16 May 2024 | 723.00 | 730.00 | 719.00 | 721.00 | 721.00 | 1,129,700 |
| 15 May 2024 | 726.00 | 729.00 | 722.00 | 723.00 | 723.00 | 1,382,700 |
| 14 May 2024 | 726.00 | 739.00 | 722.00 | 729.00 | 729.00 | 1,921,900 |
| 13 May 2024 | 700.00 | 722.00 | 697.00 | 719.00 | 719.00 | 2,990,000 |
| 10 May 2024 | 725.00 | 728.00 | 686.00 | 694.00 | 694.00 | 4,364,000 |
| 09 May 2024 | 730.00 | 739.00 | 687.00 | 724.00 | 724.00 | 8,715,700 |
| 08 May 2024 | 702.00 | 706.00 | 693.00 | 701.00 | 701.00 | 2,131,500 |
| 07 May 2024 | 680.00 | 707.00 | 679.00 | 702.00 | 702.00 | 2,001,800 |
| 02 May 2024 | 695.00 | 695.00 | 684.00 | 687.00 | 687.00 | 1,069,800 |
| 01 May 2024 | 700.00 | 704.00 | 690.00 | 691.00 | 691.00 | 1,568,500 |
| 30 Apr 2024 | 700.00 | 700.00 | 690.00 | 697.00 | 697.00 | 1,689,600 |
| 26 Apr 2024 | 683.00 | 700.00 | 680.00 | 697.00 | 697.00 | 1,356,100 |
| 25 Apr 2024 | 705.00 | 707.00 | 695.00 | 696.00 | 696.00 | 969,600 |
| 24 Apr 2024 | 712.00 | 719.00 | 711.00 | 711.00 | 711.00 | 1,111,200 |
| 23 Apr 2024 | 715.00 | 718.00 | 707.00 | 707.00 | 707.00 | 933,200 |
| 22 Apr 2024 | 715.00 | 721.00 | 703.00 | 713.00 | 713.00 | 1,507,000 |
| 19 Apr 2024 | 721.00 | 722.00 | 702.00 | 706.00 | 706.00 | 2,288,200 |
| 18 Apr 2024 | 685.00 | 721.00 | 685.00 | 719.00 | 719.00 | 2,481,600 |
| 17 Apr 2024 | 695.00 | 697.00 | 680.00 | 680.00 | 680.00 | 1,454,800 |
| 16 Apr 2024 | 714.00 | 715.00 | 696.00 | 696.00 | 696.00 | 1,912,600 |
| 15 Apr 2024 | 705.00 | 725.00 | 704.00 | 720.00 | 720.00 | 1,274,700 |
| 12 Apr 2024 | 720.00 | 728.00 | 710.00 | 719.00 | 719.00 | 1,546,500 |
| 11 Apr 2024 | 722.00 | 725.00 | 713.00 | 716.00 | 716.00 | 1,243,400 |
| 10 Apr 2024 | 721.00 | 744.00 | 721.00 | 734.00 | 734.00 | 1,437,500 |
| 09 Apr 2024 | 725.00 | 732.00 | 721.00 | 725.00 | 725.00 | 964,600 |
| 08 Apr 2024 | 732.00 | 735.00 | 716.00 | 719.00 | 719.00 | 1,581,100 |
| 05 Apr 2024 | 713.00 | 733.00 | 710.00 | 726.00 | 726.00 | 2,448,100 |
| 04 Apr 2024 | 753.00 | 769.00 | 715.00 | 727.00 | 727.00 | 5,196,300 |
| 03 Apr 2024 | 753.00 | 758.00 | 740.00 | 745.00 | 745.00 | 2,940,900 |
| 02 Apr 2024 | 784.00 | 784.00 | 765.00 | 773.00 | 773.00 | 1,001,900 |
| 01 Apr 2024 | 800.00 | 800.00 | 773.00 | 775.00 | 775.00 | 1,532,700 |
| 29 Mar 2024 | 780.00 | 791.00 | 779.00 | 788.00 | 788.00 | 629,100 |
| 28 Mar 2024 | 794.00 | 804.00 | 781.00 | 782.00 | 782.00 | 2,006,300 |
| 28 Mar 2024 | 3.5 Dividend | |||||
| 27 Mar 2024 | 792.00 | 799.00 | 786.00 | 790.00 | 786.50 | 2,230,700 |
| 26 Mar 2024 | 795.00 | 799.00 | 776.00 | 785.00 | 781.52 | 2,911,800 |
| 25 Mar 2024 | 807.00 | 808.00 | 794.00 | 795.00 | 791.48 | 1,630,500 |
| 22 Mar 2024 | 806.00 | 816.00 | 795.00 | 807.00 | 803.42 | 3,153,500 |
| 21 Mar 2024 | 840.00 | 840.00 | 805.00 | 809.00 | 805.42 | 3,615,300 |
| 19 Mar 2024 | 839.00 | 857.00 | 826.00 | 835.00 | 831.30 | 2,323,700 |
| 18 Mar 2024 | 830.00 | 836.00 | 813.00 | 824.00 | 820.35 | 2,562,900 |
| 15 Mar 2024 | 827.00 | 827.00 | 815.00 | 820.00 | 816.37 | 2,880,400 |
| 14 Mar 2024 | 792.00 | 827.00 | 779.00 | 827.00 | 823.34 | 4,448,500 |
| 13 Mar 2024 | 780.00 | 791.00 | 773.00 | 787.00 | 783.51 | 3,916,400 |
| 12 Mar 2024 | 744.00 | 776.00 | 743.00 | 776.00 | 772.56 | 1,979,500 |
| 11 Mar 2024 | 742.00 | 751.00 | 735.00 | 744.00 | 740.70 | 1,684,100 |
| 08 Mar 2024 | 769.00 | 783.00 | 761.00 | 762.00 | 758.62 | 2,607,500 |
| 07 Mar 2024 | 732.00 | 780.00 | 729.00 | 768.00 | 764.60 | 4,768,200 |
| 06 Mar 2024 | 700.00 | 742.00 | 697.00 | 727.00 | 723.78 | 3,841,000 |
| 05 Mar 2024 | 684.00 | 702.00 | 681.00 | 700.00 | 696.90 | 1,667,000 |
| 04 Mar 2024 | 685.00 | 691.00 | 681.00 | 687.00 | 683.96 | 1,278,500 |
| 01 Mar 2024 | 692.00 | 694.00 | 685.00 | 689.00 | 685.95 | 1,226,500 |
| 29 Feb 2024 | 690.00 | 702.00 | 687.00 | 698.00 | 694.91 | 1,657,300 |
| 28 Feb 2024 | 680.00 | 694.00 | 678.00 | 691.00 | 687.94 | 1,610,200 |
| 27 Feb 2024 | 695.00 | 695.00 | 681.00 | 688.00 | 684.95 | 1,857,400 |
| 26 Feb 2024 | 695.00 | 707.00 | 695.00 | 696.00 | 692.92 | 2,210,000 |
| 22 Feb 2024 | 700.00 | 701.00 | 682.00 | 688.00 | 684.95 | 1,984,800 |
| 21 Feb 2024 | 690.00 | 702.00 | 689.00 | 701.00 | 697.89 | 1,932,300 |
| 20 Feb 2024 | 709.00 | 712.00 | 687.00 | 694.00 | 690.93 | 2,226,200 |
| 19 Feb 2024 | 682.00 | 687.00 | 669.00 | 687.00 | 683.96 | 2,895,800 |
| 16 Feb 2024 | 695.00 | 695.00 | 681.00 | 682.00 | 678.98 | 2,084,700 |
| 15 Feb 2024 | 702.00 | 703.00 | 680.00 | 692.00 | 688.93 | 2,046,500 |
| 14 Feb 2024 | 707.00 | 717.00 | 697.00 | 706.00 | 702.87 | 2,577,500 |
| 13 Feb 2024 | 693.00 | 706.00 | 669.00 | 699.00 | 695.90 | 6,009,000 |
| 09 Feb 2024 | 695.00 | 712.00 | 690.00 | 696.00 | 692.92 | 4,539,200 |
| 08 Feb 2024 | 685.00 | 697.00 | 675.00 | 696.00 | 692.92 | 2,887,400 |
| 07 Feb 2024 | 683.00 | 689.00 | 676.00 | 686.00 | 682.96 | 2,626,100 |
| 06 Feb 2024 | 674.00 | 684.00 | 673.00 | 675.00 | 672.01 | 2,414,900 |
| 05 Feb 2024 | 666.00 | 686.00 | 660.00 | 678.00 | 675.00 | 3,400,100 |
| 02 Feb 2024 | 651.00 | 659.00 | 648.00 | 654.00 | 651.10 | 1,250,900 |
| 01 Feb 2024 | 650.00 | 654.00 | 647.00 | 652.00 | 649.11 | 1,634,900 |
| *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.