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 | 311.00 | 320.00 | 309.00 | 318.00 | 318.00 | 20,700 |
| 26 Jun 2024 | 309.00 | 312.00 | 305.00 | 311.00 | 311.00 | 11,000 |
| 25 Jun 2024 | 310.00 | 312.00 | 305.00 | 308.00 | 308.00 | 11,900 |
| 24 Jun 2024 | 304.00 | 309.00 | 302.00 | 308.00 | 308.00 | 20,500 |
| 21 Jun 2024 | 303.00 | 307.00 | 301.00 | 302.00 | 302.00 | 9,400 |
| 20 Jun 2024 | 303.00 | 304.00 | 299.00 | 304.00 | 304.00 | 15,600 |
| 19 Jun 2024 | 307.00 | 307.00 | 305.00 | 305.00 | 305.00 | 6,100 |
| 18 Jun 2024 | 306.00 | 306.00 | 302.00 | 304.00 | 304.00 | 2,000 |
| 17 Jun 2024 | 308.00 | 308.00 | 300.00 | 303.00 | 303.00 | 3,800 |
| 14 Jun 2024 | 302.00 | 307.00 | 302.00 | 306.00 | 306.00 | 17,100 |
| 13 Jun 2024 | 307.00 | 307.00 | 300.00 | 304.00 | 304.00 | 9,200 |
| 12 Jun 2024 | 303.00 | 308.00 | 302.00 | 308.00 | 308.00 | 16,400 |
| 11 Jun 2024 | 303.00 | 304.00 | 301.00 | 301.00 | 301.00 | 9,900 |
| 10 Jun 2024 | 298.00 | 305.00 | 295.00 | 303.00 | 303.00 | 27,900 |
| 07 Jun 2024 | 298.00 | 299.00 | 295.00 | 298.00 | 298.00 | 26,700 |
| 06 Jun 2024 | 312.00 | 315.00 | 299.00 | 301.00 | 301.00 | 22,900 |
| 05 Jun 2024 | 299.00 | 320.00 | 299.00 | 312.00 | 312.00 | 99,700 |
| 04 Jun 2024 | 300.00 | 302.00 | 297.00 | 300.00 | 300.00 | 13,700 |
| 03 Jun 2024 | 297.00 | 300.00 | 291.00 | 300.00 | 300.00 | 29,100 |
| 31 May 2024 | 295.00 | 300.00 | 294.00 | 297.00 | 297.00 | 19,200 |
| 30 May 2024 | 288.00 | 293.00 | 279.00 | 292.00 | 292.00 | 36,000 |
| 29 May 2024 | 298.00 | 298.00 | 287.00 | 291.00 | 291.00 | 26,300 |
| 28 May 2024 | 300.00 | 300.00 | 296.00 | 297.00 | 297.00 | 11,600 |
| 27 May 2024 | 303.00 | 303.00 | 298.00 | 298.00 | 298.00 | 7,600 |
| 24 May 2024 | 301.00 | 302.00 | 297.00 | 300.00 | 300.00 | 11,100 |
| 23 May 2024 | 295.00 | 302.00 | 295.00 | 301.00 | 301.00 | 32,000 |
| 22 May 2024 | 302.00 | 302.00 | 292.00 | 292.00 | 292.00 | 34,400 |
| 21 May 2024 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | 22,600 |
| 20 May 2024 | 298.00 | 307.00 | 298.00 | 304.00 | 304.00 | 19,200 |
| 17 May 2024 | 292.00 | 302.00 | 292.00 | 298.00 | 298.00 | 42,700 |
| 16 May 2024 | 304.00 | 304.00 | 293.00 | 295.00 | 295.00 | 37,300 |
| 15 May 2024 | 304.00 | 304.00 | 299.00 | 301.00 | 301.00 | 20,500 |
| 14 May 2024 | 304.00 | 307.00 | 301.00 | 301.00 | 301.00 | 22,400 |
| 13 May 2024 | 303.00 | 305.00 | 298.00 | 300.00 | 300.00 | 34,100 |
| 10 May 2024 | 312.00 | 323.00 | 298.00 | 303.00 | 303.00 | 127,700 |
| 09 May 2024 | 314.00 | 314.00 | 294.00 | 296.00 | 296.00 | 105,500 |
| 08 May 2024 | 299.00 | 315.00 | 299.00 | 310.00 | 310.00 | 75,700 |
| 07 May 2024 | 292.00 | 300.00 | 285.00 | 300.00 | 300.00 | 135,800 |
| 02 May 2024 | 325.00 | 326.00 | 285.00 | 285.00 | 285.00 | 400,800 |
| 01 May 2024 | 340.00 | 346.00 | 326.00 | 326.00 | 326.00 | 196,100 |
| 30 Apr 2024 | 361.00 | 369.00 | 353.00 | 369.00 | 369.00 | 33,400 |
| 26 Apr 2024 | 367.00 | 367.00 | 352.00 | 352.00 | 352.00 | 72,800 |
| 25 Apr 2024 | 371.00 | 371.00 | 364.00 | 370.00 | 370.00 | 11,200 |
| 24 Apr 2024 | 364.00 | 372.00 | 364.00 | 371.00 | 371.00 | 14,900 |
| 23 Apr 2024 | 363.00 | 367.00 | 360.00 | 364.00 | 364.00 | 10,700 |
| 22 Apr 2024 | 356.00 | 359.00 | 351.00 | 358.00 | 358.00 | 22,500 |
| 19 Apr 2024 | 356.00 | 361.00 | 342.00 | 351.00 | 351.00 | 70,600 |
| 18 Apr 2024 | 362.00 | 368.00 | 354.00 | 357.00 | 357.00 | 52,700 |
| 17 Apr 2024 | 364.00 | 370.00 | 355.00 | 367.00 | 367.00 | 26,200 |
| 16 Apr 2024 | 366.00 | 366.00 | 357.00 | 357.00 | 357.00 | 27,600 |
| 15 Apr 2024 | 366.00 | 372.00 | 366.00 | 369.00 | 369.00 | 7,900 |
| 12 Apr 2024 | 379.00 | 379.00 | 372.00 | 373.00 | 373.00 | 9,600 |
| 11 Apr 2024 | 377.00 | 379.00 | 371.00 | 379.00 | 379.00 | 34,100 |
| 10 Apr 2024 | 360.00 | 380.00 | 360.00 | 380.00 | 380.00 | 29,300 |
| 09 Apr 2024 | 365.00 | 365.00 | 356.00 | 358.00 | 358.00 | 23,900 |
| 08 Apr 2024 | 364.00 | 366.00 | 358.00 | 365.00 | 365.00 | 17,500 |
| 05 Apr 2024 | 365.00 | 365.00 | 354.00 | 360.00 | 360.00 | 40,000 |
| 04 Apr 2024 | 379.00 | 379.00 | 368.00 | 369.00 | 369.00 | 29,600 |
| 03 Apr 2024 | 380.00 | 385.00 | 374.00 | 377.00 | 377.00 | 49,300 |
| 02 Apr 2024 | 392.00 | 392.00 | 380.00 | 380.00 | 380.00 | 68,600 |
| 01 Apr 2024 | 400.00 | 403.00 | 391.00 | 392.00 | 392.00 | 41,700 |
| 29 Mar 2024 | 396.00 | 400.00 | 393.00 | 400.00 | 400.00 | 17,000 |
| 28 Mar 2024 | 397.00 | 397.00 | 391.00 | 392.00 | 392.00 | 24,400 |
| 27 Mar 2024 | 400.00 | 402.00 | 396.00 | 398.00 | 398.00 | 26,300 |
| 26 Mar 2024 | 393.00 | 405.00 | 392.00 | 397.00 | 397.00 | 26,700 |
| 25 Mar 2024 | 396.00 | 401.00 | 392.00 | 397.00 | 397.00 | 42,300 |
| 22 Mar 2024 | 405.00 | 405.00 | 395.00 | 396.00 | 396.00 | 29,800 |
| 21 Mar 2024 | 401.00 | 417.00 | 397.00 | 407.00 | 407.00 | 74,200 |
| 19 Mar 2024 | 398.00 | 402.00 | 395.00 | 400.00 | 400.00 | 42,100 |
| 18 Mar 2024 | 404.00 | 404.00 | 394.00 | 395.00 | 395.00 | 31,000 |
| 15 Mar 2024 | 390.00 | 403.00 | 390.00 | 403.00 | 403.00 | 16,300 |
| 14 Mar 2024 | 402.00 | 402.00 | 390.00 | 393.00 | 393.00 | 35,400 |
| 13 Mar 2024 | 400.00 | 408.00 | 396.00 | 401.00 | 401.00 | 67,500 |
| 12 Mar 2024 | 383.00 | 403.00 | 383.00 | 399.00 | 399.00 | 50,000 |
| 11 Mar 2024 | 410.00 | 410.00 | 386.00 | 387.00 | 387.00 | 114,400 |
| 08 Mar 2024 | 404.00 | 412.00 | 390.00 | 410.00 | 410.00 | 212,000 |
| 07 Mar 2024 | 378.00 | 406.00 | 375.00 | 396.00 | 396.00 | 244,200 |
| 06 Mar 2024 | 367.00 | 371.00 | 361.00 | 367.00 | 367.00 | 22,000 |
| 05 Mar 2024 | 368.00 | 368.00 | 355.00 | 365.00 | 365.00 | 35,900 |
| 04 Mar 2024 | 375.00 | 379.00 | 352.00 | 365.00 | 365.00 | 170,200 |
| 01 Mar 2024 | 400.00 | 400.00 | 373.00 | 379.00 | 379.00 | 129,200 |
| 29 Feb 2024 | 404.00 | 404.00 | 388.00 | 399.00 | 399.00 | 87,800 |
| 28 Feb 2024 | 383.00 | 411.00 | 383.00 | 411.00 | 411.00 | 66,900 |
| 27 Feb 2024 | 384.00 | 385.00 | 376.00 | 383.00 | 383.00 | 44,400 |
| 26 Feb 2024 | 389.00 | 395.00 | 379.00 | 386.00 | 386.00 | 45,400 |
| 22 Feb 2024 | 392.00 | 394.00 | 383.00 | 386.00 | 386.00 | 88,200 |
| 21 Feb 2024 | 376.00 | 383.00 | 372.00 | 379.00 | 379.00 | 57,700 |
| 20 Feb 2024 | 388.00 | 388.00 | 375.00 | 379.00 | 379.00 | 41,900 |
| 19 Feb 2024 | 366.00 | 389.00 | 366.00 | 388.00 | 388.00 | 110,900 |
| 16 Feb 2024 | 350.00 | 374.00 | 348.00 | 374.00 | 374.00 | 75,400 |
| 15 Feb 2024 | 358.00 | 361.00 | 350.00 | 350.00 | 350.00 | 66,800 |
| 14 Feb 2024 | 353.00 | 361.00 | 348.00 | 358.00 | 358.00 | 52,600 |
| 13 Feb 2024 | 359.00 | 359.00 | 348.00 | 354.00 | 354.00 | 77,500 |
| 09 Feb 2024 | 335.00 | 356.00 | 332.00 | 351.00 | 351.00 | 97,400 |
| 08 Feb 2024 | 325.00 | 338.00 | 323.00 | 327.00 | 327.00 | 64,900 |
| 07 Feb 2024 | 330.00 | 330.00 | 318.00 | 324.00 | 324.00 | 47,200 |
| 06 Feb 2024 | 328.00 | 336.00 | 322.00 | 330.00 | 330.00 | 107,500 |
| 05 Feb 2024 | 315.00 | 354.00 | 315.00 | 328.00 | 328.00 | 542,000 |
| 02 Feb 2024 | 302.00 | 313.00 | 290.00 | 312.00 | 312.00 | 123,900 |
| 01 Feb 2024 | 304.00 | 316.00 | 285.00 | 296.00 | 296.00 | 341,200 |
| *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.