Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 472.00 | 475.00 | 469.00 | 470.00 | 470.00 | 214,600 |
| 31 May 2024 | 462.00 | 468.00 | 456.00 | 464.00 | 464.00 | 2,093,200 |
| 30 May 2024 | 452.00 | 465.00 | 445.00 | 462.00 | 462.00 | 471,200 |
| 29 May 2024 | 457.00 | 464.00 | 455.00 | 457.00 | 457.00 | 317,300 |
| 28 May 2024 | 462.00 | 467.00 | 460.00 | 460.00 | 460.00 | 273,400 |
| 27 May 2024 | 467.00 | 467.00 | 456.00 | 462.00 | 462.00 | 490,000 |
| 24 May 2024 | 461.00 | 472.00 | 460.00 | 469.00 | 469.00 | 272,900 |
| 23 May 2024 | 463.00 | 473.00 | 460.00 | 469.00 | 469.00 | 363,400 |
| 22 May 2024 | 465.00 | 469.00 | 461.00 | 461.00 | 461.00 | 201,500 |
| 21 May 2024 | 467.00 | 471.00 | 464.00 | 465.00 | 465.00 | 218,400 |
| 20 May 2024 | 474.00 | 475.00 | 467.00 | 468.00 | 468.00 | 418,600 |
| 17 May 2024 | 469.00 | 478.00 | 468.00 | 475.00 | 475.00 | 218,400 |
| 16 May 2024 | 473.00 | 475.00 | 464.00 | 472.00 | 472.00 | 278,700 |
| 15 May 2024 | 498.00 | 500.00 | 470.00 | 470.00 | 470.00 | 721,600 |
| 14 May 2024 | 492.00 | 505.00 | 492.00 | 501.00 | 501.00 | 272,900 |
| 13 May 2024 | 496.00 | 498.00 | 486.00 | 487.00 | 487.00 | 335,500 |
| 10 May 2024 | 500.00 | 501.00 | 496.00 | 496.00 | 496.00 | 214,700 |
| 09 May 2024 | 497.00 | 501.00 | 497.00 | 498.00 | 498.00 | 117,700 |
| 08 May 2024 | 499.00 | 502.00 | 497.00 | 498.00 | 498.00 | 134,000 |
| 07 May 2024 | 498.00 | 498.00 | 494.00 | 498.00 | 498.00 | 150,700 |
| 02 May 2024 | 498.00 | 498.00 | 493.00 | 495.00 | 495.00 | 135,900 |
| 01 May 2024 | 498.00 | 498.00 | 493.00 | 495.00 | 495.00 | 137,600 |
| 30 Apr 2024 | 495.00 | 498.00 | 494.00 | 498.00 | 498.00 | 162,600 |
| 26 Apr 2024 | 494.00 | 497.00 | 490.00 | 497.00 | 497.00 | 128,700 |
| 25 Apr 2024 | 495.00 | 499.00 | 494.00 | 494.00 | 494.00 | 121,400 |
| 24 Apr 2024 | 494.00 | 498.00 | 492.00 | 495.00 | 495.00 | 187,000 |
| 23 Apr 2024 | 495.00 | 500.00 | 493.00 | 494.00 | 494.00 | 155,900 |
| 22 Apr 2024 | 491.00 | 495.00 | 489.00 | 491.00 | 491.00 | 223,300 |
| 19 Apr 2024 | 500.00 | 500.00 | 484.00 | 485.00 | 485.00 | 417,000 |
| 18 Apr 2024 | 502.00 | 505.00 | 500.00 | 501.00 | 501.00 | 135,900 |
| 17 Apr 2024 | 505.00 | 507.00 | 499.00 | 499.00 | 499.00 | 235,500 |
| 16 Apr 2024 | 508.00 | 509.00 | 504.00 | 505.00 | 505.00 | 186,700 |
| 15 Apr 2024 | 512.00 | 516.00 | 509.00 | 511.00 | 511.00 | 187,700 |
| 12 Apr 2024 | 515.00 | 523.00 | 515.00 | 516.00 | 516.00 | 172,500 |
| 11 Apr 2024 | 511.00 | 516.00 | 509.00 | 515.00 | 515.00 | 114,100 |
| 10 Apr 2024 | 513.00 | 521.00 | 511.00 | 513.00 | 513.00 | 266,500 |
| 09 Apr 2024 | 509.00 | 514.00 | 506.00 | 512.00 | 512.00 | 160,100 |
| 08 Apr 2024 | 509.00 | 512.00 | 504.00 | 507.00 | 507.00 | 164,300 |
| 05 Apr 2024 | 510.00 | 515.00 | 507.00 | 508.00 | 508.00 | 158,600 |
| 04 Apr 2024 | 517.00 | 517.00 | 510.00 | 510.00 | 510.00 | 217,400 |
| 03 Apr 2024 | 518.00 | 524.00 | 516.00 | 516.00 | 516.00 | 188,000 |
| 02 Apr 2024 | 537.00 | 540.00 | 518.00 | 520.00 | 520.00 | 390,900 |
| 01 Apr 2024 | 554.00 | 554.00 | 540.00 | 544.00 | 544.00 | 235,100 |
| 29 Mar 2024 | 540.00 | 553.00 | 540.00 | 552.00 | 552.00 | 95,600 |
| 28 Mar 2024 | 548.00 | 550.00 | 539.00 | 542.00 | 542.00 | 183,600 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 549.00 | 558.00 | 548.00 | 551.00 | 541.00 | 223,600 |
| 26 Mar 2024 | 538.00 | 549.00 | 538.00 | 546.00 | 536.09 | 225,300 |
| 25 Mar 2024 | 549.00 | 549.00 | 536.00 | 536.00 | 526.27 | 281,400 |
| 22 Mar 2024 | 544.00 | 554.00 | 541.00 | 550.00 | 540.02 | 248,500 |
| 21 Mar 2024 | 545.00 | 547.00 | 539.00 | 541.00 | 531.18 | 288,600 |
| 19 Mar 2024 | 537.00 | 545.00 | 537.00 | 542.00 | 532.16 | 132,200 |
| 18 Mar 2024 | 539.00 | 543.00 | 535.00 | 538.00 | 528.24 | 164,200 |
| 15 Mar 2024 | 532.00 | 536.00 | 530.00 | 532.00 | 522.34 | 218,900 |
| 14 Mar 2024 | 532.00 | 535.00 | 531.00 | 533.00 | 523.33 | 189,200 |
| 13 Mar 2024 | 532.00 | 534.00 | 525.00 | 529.00 | 519.40 | 179,800 |
| 12 Mar 2024 | 520.00 | 529.00 | 517.00 | 529.00 | 519.40 | 174,000 |
| 11 Mar 2024 | 520.00 | 528.00 | 514.00 | 523.00 | 513.51 | 234,000 |
| 08 Mar 2024 | 511.00 | 527.00 | 511.00 | 521.00 | 511.54 | 375,600 |
| 07 Mar 2024 | 508.00 | 517.00 | 505.00 | 515.00 | 505.65 | 190,600 |
| 06 Mar 2024 | 502.00 | 513.00 | 500.00 | 508.00 | 498.78 | 274,400 |
| 05 Mar 2024 | 506.00 | 508.00 | 499.00 | 501.00 | 491.91 | 498,900 |
| 04 Mar 2024 | 523.00 | 525.00 | 507.00 | 507.00 | 497.80 | 734,400 |
| 01 Mar 2024 | 534.00 | 538.00 | 523.00 | 524.00 | 514.49 | 417,500 |
| 29 Feb 2024 | 536.00 | 550.00 | 534.00 | 536.00 | 526.27 | 269,100 |
| 28 Feb 2024 | 538.00 | 545.00 | 534.00 | 534.00 | 524.31 | 326,300 |
| 27 Feb 2024 | 539.00 | 540.00 | 531.00 | 537.00 | 527.25 | 261,600 |
| 26 Feb 2024 | 524.00 | 535.00 | 523.00 | 532.00 | 522.34 | 336,800 |
| 22 Feb 2024 | 528.00 | 531.00 | 516.00 | 517.00 | 507.62 | 413,000 |
| 21 Feb 2024 | 544.00 | 544.00 | 526.00 | 527.00 | 517.44 | 200,900 |
| 20 Feb 2024 | 544.00 | 553.00 | 536.00 | 537.00 | 527.25 | 281,000 |
| 19 Feb 2024 | 537.00 | 550.00 | 534.00 | 538.00 | 528.24 | 323,300 |
| 16 Feb 2024 | 519.00 | 533.00 | 518.00 | 530.00 | 520.38 | 413,900 |
| 15 Feb 2024 | 516.00 | 519.00 | 511.00 | 514.00 | 504.67 | 208,700 |
| 14 Feb 2024 | 515.00 | 517.00 | 508.00 | 510.00 | 500.74 | 292,900 |
| 13 Feb 2024 | 526.00 | 529.00 | 514.00 | 515.00 | 505.65 | 405,200 |
| 09 Feb 2024 | 555.00 | 557.00 | 523.00 | 524.00 | 514.49 | 664,700 |
| 08 Feb 2024 | 564.00 | 570.00 | 559.00 | 565.00 | 554.75 | 236,900 |
| 07 Feb 2024 | 566.00 | 570.00 | 561.00 | 570.00 | 559.66 | 139,600 |
| 06 Feb 2024 | 574.00 | 574.00 | 565.00 | 566.00 | 555.73 | 130,500 |
| 05 Feb 2024 | 568.00 | 577.00 | 567.00 | 574.00 | 563.58 | 191,100 |
| 02 Feb 2024 | 565.00 | 572.00 | 565.00 | 568.00 | 557.69 | 127,500 |
| 01 Feb 2024 | 573.00 | 576.00 | 562.00 | 564.00 | 553.76 | 364,400 |
| 31 Jan 2024 | 581.00 | 583.00 | 572.00 | 579.00 | 568.49 | 242,800 |
| 30 Jan 2024 | 601.00 | 602.00 | 579.00 | 581.00 | 570.46 | 282,800 |
| 29 Jan 2024 | 593.00 | 600.00 | 593.00 | 600.00 | 589.11 | 111,100 |
| 26 Jan 2024 | 586.00 | 598.00 | 586.00 | 590.00 | 579.29 | 189,400 |
| 25 Jan 2024 | 585.00 | 589.00 | 582.00 | 586.00 | 575.36 | 110,700 |
| 24 Jan 2024 | 587.00 | 591.00 | 583.00 | 586.00 | 575.36 | 117,600 |
| 23 Jan 2024 | 586.00 | 590.00 | 581.00 | 587.00 | 576.35 | 258,100 |
| 22 Jan 2024 | 576.00 | 585.00 | 574.00 | 585.00 | 574.38 | 222,400 |
| 19 Jan 2024 | 576.00 | 577.00 | 571.00 | 573.00 | 562.60 | 205,800 |
| 18 Jan 2024 | 581.00 | 581.00 | 575.00 | 576.00 | 565.55 | 181,300 |
| 17 Jan 2024 | 583.00 | 590.00 | 581.00 | 581.00 | 570.46 | 196,600 |
| 16 Jan 2024 | 604.00 | 604.00 | 580.00 | 583.00 | 572.42 | 198,900 |
| 15 Jan 2024 | 604.00 | 604.00 | 594.00 | 595.00 | 584.20 | 24,300 |
| 12 Jan 2024 | 611.00 | 611.00 | 595.00 | 599.00 | 588.13 | 173,400 |
| 11 Jan 2024 | 614.00 | 614.00 | 608.00 | 611.00 | 599.91 | 119,700 |
| 10 Jan 2024 | 608.00 | 616.00 | 607.00 | 613.00 | 601.87 | 204,300 |
| 09 Jan 2024 | 622.00 | 623.00 | 607.00 | 613.00 | 601.87 | 156,100 |
| *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.