Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 247.00 | 247.00 | 243.00 | 246.00 | 246.00 | 3,200 |
| 05 Jun 2024 | 246.00 | 247.00 | 246.00 | 247.00 | 247.00 | 400 |
| 04 Jun 2024 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | 1,200 |
| 03 Jun 2024 | 244.00 | 249.00 | 243.00 | 246.00 | 246.00 | 14,000 |
| 31 May 2024 | 241.00 | 244.00 | 241.00 | 242.00 | 242.00 | 4,800 |
| 30 May 2024 | 240.00 | 243.00 | 239.00 | 241.00 | 241.00 | 15,000 |
| 29 May 2024 | 243.00 | 244.00 | 241.00 | 242.00 | 242.00 | 5,800 |
| 28 May 2024 | 242.00 | 243.00 | 240.00 | 243.00 | 243.00 | 7,300 |
| 27 May 2024 | 248.00 | 249.00 | 240.00 | 241.00 | 241.00 | 20,700 |
| 24 May 2024 | 245.00 | 247.00 | 243.00 | 247.00 | 247.00 | 4,300 |
| 23 May 2024 | 244.00 | 247.00 | 244.00 | 245.00 | 245.00 | 2,800 |
| 22 May 2024 | 244.00 | 246.00 | 242.00 | 245.00 | 245.00 | 3,000 |
| 21 May 2024 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | 31,500 |
| 20 May 2024 | 248.00 | 248.00 | 244.00 | 245.00 | 245.00 | 7,500 |
| 17 May 2024 | 249.00 | 252.00 | 241.00 | 246.00 | 246.00 | 40,600 |
| 16 May 2024 | 253.00 | 254.00 | 241.00 | 252.00 | 252.00 | 37,600 |
| 15 May 2024 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 6,600 |
| 14 May 2024 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 1,000 |
| 13 May 2024 | 251.00 | 252.00 | 250.00 | 252.00 | 252.00 | 2,800 |
| 10 May 2024 | 252.00 | 252.00 | 250.00 | 251.00 | 251.00 | 9,100 |
| 09 May 2024 | 253.00 | 253.00 | 251.00 | 251.00 | 251.00 | 1,200 |
| 08 May 2024 | 252.00 | 253.00 | 252.00 | 253.00 | 253.00 | 2,500 |
| 07 May 2024 | 255.00 | 255.00 | 254.00 | 255.00 | 255.00 | 600 |
| 02 May 2024 | 253.00 | 255.00 | 250.00 | 255.00 | 255.00 | 2,200 |
| 01 May 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 4,600 |
| 30 Apr 2024 | 254.00 | 254.00 | 249.00 | 250.00 | 250.00 | 5,800 |
| 26 Apr 2024 | 256.00 | 256.00 | 253.00 | 254.00 | 254.00 | 5,300 |
| 25 Apr 2024 | 258.00 | 258.00 | 255.00 | 255.00 | 255.00 | 3,200 |
| 24 Apr 2024 | 254.00 | 257.00 | 254.00 | 256.00 | 256.00 | 2,900 |
| 23 Apr 2024 | 252.00 | 253.00 | 252.00 | 253.00 | 253.00 | 400 |
| 22 Apr 2024 | 249.00 | 252.00 | 249.00 | 252.00 | 252.00 | 8,000 |
| 19 Apr 2024 | 257.00 | 258.00 | 251.00 | 253.00 | 253.00 | 57,400 |
| 18 Apr 2024 | 257.00 | 259.00 | 255.00 | 257.00 | 257.00 | 6,600 |
| 17 Apr 2024 | 260.00 | 260.00 | 257.00 | 257.00 | 257.00 | 4,800 |
| 16 Apr 2024 | 263.00 | 263.00 | 260.00 | 260.00 | 260.00 | 3,100 |
| 15 Apr 2024 | 262.00 | 263.00 | 260.00 | 262.00 | 262.00 | 10,300 |
| 12 Apr 2024 | 259.00 | 263.00 | 259.00 | 261.00 | 261.00 | 15,000 |
| 11 Apr 2024 | 258.00 | 259.00 | 258.00 | 259.00 | 259.00 | 1,600 |
| 10 Apr 2024 | 266.00 | 266.00 | 257.00 | 259.00 | 259.00 | 11,400 |
| 09 Apr 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 400 |
| 08 Apr 2024 | 256.00 | 261.00 | 256.00 | 257.00 | 257.00 | 4,400 |
| 05 Apr 2024 | 257.00 | 257.00 | 255.00 | 257.00 | 257.00 | 28,200 |
| 04 Apr 2024 | 257.00 | 260.00 | 257.00 | 258.00 | 258.00 | 7,700 |
| 03 Apr 2024 | 258.00 | 258.00 | 256.00 | 257.00 | 257.00 | 7,000 |
| 02 Apr 2024 | 258.00 | 261.00 | 258.00 | 258.00 | 258.00 | 8,000 |
| 01 Apr 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 10,700 |
| 29 Mar 2024 | 260.00 | 261.00 | 260.00 | 260.00 | 260.00 | 3,800 |
| 28 Mar 2024 | 258.00 | 260.00 | 256.00 | 259.00 | 259.00 | 6,700 |
| 28 Mar 2024 | 1 Dividend | |||||
| 27 Mar 2024 | 260.00 | 260.00 | 258.00 | 260.00 | 259.00 | 5,300 |
| 26 Mar 2024 | 262.00 | 264.00 | 260.00 | 260.00 | 259.00 | 5,600 |
| 25 Mar 2024 | 262.00 | 263.00 | 261.00 | 261.00 | 260.00 | 2,500 |
| 22 Mar 2024 | 260.00 | 262.00 | 260.00 | 260.00 | 259.00 | 4,000 |
| 21 Mar 2024 | 263.00 | 263.00 | 260.00 | 260.00 | 259.00 | 12,800 |
| 19 Mar 2024 | 263.00 | 264.00 | 261.00 | 262.00 | 260.99 | 11,600 |
| 18 Mar 2024 | 263.00 | 264.00 | 262.00 | 263.00 | 261.99 | 8,400 |
| 15 Mar 2024 | 264.00 | 265.00 | 260.00 | 265.00 | 263.98 | 23,300 |
| 14 Mar 2024 | 267.00 | 273.00 | 263.00 | 263.00 | 261.99 | 28,400 |
| 13 Mar 2024 | 267.00 | 336.00 | 263.00 | 267.00 | 265.97 | 689,400 |
| 12 Mar 2024 | 269.00 | 271.00 | 260.00 | 264.00 | 262.98 | 7,400 |
| 11 Mar 2024 | 272.00 | 282.00 | 259.00 | 267.00 | 265.97 | 65,200 |
| 08 Mar 2024 | 264.00 | 271.00 | 264.00 | 267.00 | 265.97 | 24,600 |
| 07 Mar 2024 | 261.00 | 267.00 | 260.00 | 267.00 | 265.97 | 25,000 |
| 06 Mar 2024 | 254.00 | 262.00 | 254.00 | 262.00 | 260.99 | 24,100 |
| 05 Mar 2024 | 254.00 | 258.00 | 254.00 | 257.00 | 256.01 | 18,500 |
| 04 Mar 2024 | 259.00 | 261.00 | 257.00 | 260.00 | 259.00 | 16,700 |
| 01 Mar 2024 | 259.00 | 262.00 | 259.00 | 259.00 | 258.00 | 30,200 |
| 29 Feb 2024 | 263.00 | 264.00 | 253.00 | 259.00 | 258.00 | 41,100 |
| 28 Feb 2024 | 267.00 | 267.00 | 261.00 | 264.00 | 262.98 | 14,400 |
| 27 Feb 2024 | 261.00 | 266.00 | 256.00 | 266.00 | 264.98 | 25,500 |
| 26 Feb 2024 | 254.00 | 263.00 | 253.00 | 260.00 | 259.00 | 31,700 |
| 22 Feb 2024 | 253.00 | 253.00 | 250.00 | 251.00 | 250.03 | 9,600 |
| 21 Feb 2024 | 253.00 | 254.00 | 252.00 | 252.00 | 251.03 | 2,200 |
| 20 Feb 2024 | 252.00 | 256.00 | 250.00 | 252.00 | 251.03 | 24,300 |
| 19 Feb 2024 | 250.00 | 253.00 | 250.00 | 252.00 | 251.03 | 4,800 |
| 16 Feb 2024 | 251.00 | 253.00 | 250.00 | 252.00 | 251.03 | 13,700 |
| 15 Feb 2024 | 259.00 | 259.00 | 250.00 | 251.00 | 250.03 | 31,100 |
| 14 Feb 2024 | 248.00 | 257.00 | 248.00 | 257.00 | 256.01 | 18,100 |
| 13 Feb 2024 | 255.00 | 256.00 | 239.00 | 248.00 | 247.05 | 93,100 |
| 09 Feb 2024 | 271.00 | 271.00 | 268.00 | 268.00 | 266.97 | 10,000 |
| 08 Feb 2024 | 275.00 | 275.00 | 269.00 | 270.00 | 268.96 | 34,600 |
| 07 Feb 2024 | 261.00 | 274.00 | 260.00 | 272.00 | 270.95 | 60,000 |
| 06 Feb 2024 | 263.00 | 263.00 | 259.00 | 260.00 | 259.00 | 5,900 |
| 05 Feb 2024 | 263.00 | 264.00 | 260.00 | 262.00 | 260.99 | 14,500 |
| 02 Feb 2024 | 264.00 | 266.00 | 262.00 | 266.00 | 264.98 | 5,700 |
| 01 Feb 2024 | 268.00 | 270.00 | 265.00 | 265.00 | 263.98 | 49,700 |
| 31 Jan 2024 | 264.00 | 268.00 | 264.00 | 268.00 | 266.97 | 22,300 |
| 30 Jan 2024 | 260.00 | 267.00 | 260.00 | 264.00 | 262.98 | 46,500 |
| 29 Jan 2024 | 262.00 | 264.00 | 258.00 | 259.00 | 258.00 | 35,700 |
| 26 Jan 2024 | 266.00 | 269.00 | 263.00 | 264.00 | 262.98 | 34,500 |
| 25 Jan 2024 | 268.00 | 269.00 | 265.00 | 266.00 | 264.98 | 25,700 |
| 24 Jan 2024 | 264.00 | 266.00 | 264.00 | 266.00 | 264.98 | 10,500 |
| 23 Jan 2024 | 263.00 | 266.00 | 263.00 | 265.00 | 263.98 | 5,800 |
| 22 Jan 2024 | 265.00 | 271.00 | 261.00 | 263.00 | 261.99 | 60,500 |
| 19 Jan 2024 | 261.00 | 270.00 | 261.00 | 265.00 | 263.98 | 41,800 |
| 18 Jan 2024 | 257.00 | 261.00 | 257.00 | 261.00 | 260.00 | 13,400 |
| 17 Jan 2024 | 257.00 | 260.00 | 256.00 | 257.00 | 256.01 | 10,300 |
| 16 Jan 2024 | 257.00 | 258.00 | 253.00 | 257.00 | 256.01 | 5,800 |
| 15 Jan 2024 | 257.00 | 258.00 | 255.00 | 256.00 | 255.02 | 4,100 |
| 12 Jan 2024 | 256.00 | 269.00 | 255.00 | 256.00 | 255.02 | 73,500 |
| *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.