Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 1,651.00 | 1,651.00 | 1,600.00 | 1,629.00 | 1,629.00 | 15,400 |
| 14 Jun 2024 | 1,671.00 | 1,675.00 | 1,668.00 | 1,670.00 | 1,670.00 | 4,500 |
| 13 Jun 2024 | 1,680.00 | 1,680.00 | 1,673.00 | 1,675.00 | 1,675.00 | 1,000 |
| 12 Jun 2024 | 1,676.00 | 1,680.00 | 1,671.00 | 1,680.00 | 1,680.00 | 1,400 |
| 11 Jun 2024 | 1,670.00 | 1,676.00 | 1,670.00 | 1,670.00 | 1,670.00 | 2,000 |
| 10 Jun 2024 | 1,669.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,670.00 | 5,400 |
| 07 Jun 2024 | 1,665.00 | 1,670.00 | 1,665.00 | 1,670.00 | 1,670.00 | 1,800 |
| 06 Jun 2024 | 1,670.00 | 1,671.00 | 1,666.00 | 1,667.00 | 1,667.00 | 1,300 |
| 05 Jun 2024 | 1,684.00 | 1,687.00 | 1,670.00 | 1,670.00 | 1,670.00 | 4,200 |
| 04 Jun 2024 | 1,674.00 | 1,689.00 | 1,668.00 | 1,681.00 | 1,681.00 | 4,700 |
| 03 Jun 2024 | 1,674.00 | 1,676.00 | 1,661.00 | 1,676.00 | 1,676.00 | 2,400 |
| 31 May 2024 | 1,675.00 | 1,676.00 | 1,666.00 | 1,673.00 | 1,673.00 | 700 |
| 30 May 2024 | 1,666.00 | 1,671.00 | 1,659.00 | 1,666.00 | 1,666.00 | 1,900 |
| 29 May 2024 | 1,685.00 | 1,688.00 | 1,666.00 | 1,670.00 | 1,670.00 | 4,700 |
| 28 May 2024 | 1,698.00 | 1,698.00 | 1,685.00 | 1,690.00 | 1,690.00 | 6,200 |
| 27 May 2024 | 1,670.00 | 1,697.00 | 1,665.00 | 1,697.00 | 1,697.00 | 6,800 |
| 24 May 2024 | 1,649.00 | 1,656.00 | 1,647.00 | 1,656.00 | 1,656.00 | 2,000 |
| 23 May 2024 | 1,638.00 | 1,645.00 | 1,631.00 | 1,645.00 | 1,645.00 | 5,200 |
| 22 May 2024 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 300 |
| 21 May 2024 | 1,619.00 | 1,628.00 | 1,619.00 | 1,628.00 | 1,628.00 | 2,100 |
| 20 May 2024 | 1,615.00 | 1,623.00 | 1,612.00 | 1,618.00 | 1,618.00 | 3,900 |
| 17 May 2024 | 1,614.00 | 1,619.00 | 1,612.00 | 1,614.00 | 1,614.00 | 3,800 |
| 16 May 2024 | 1,616.00 | 1,632.00 | 1,609.00 | 1,611.00 | 1,611.00 | 3,000 |
| 15 May 2024 | 1,632.00 | 1,632.00 | 1,620.00 | 1,625.00 | 1,625.00 | 1,100 |
| 14 May 2024 | 1,643.00 | 1,643.00 | 1,620.00 | 1,620.00 | 1,620.00 | 3,900 |
| 13 May 2024 | 1,635.00 | 1,638.00 | 1,603.00 | 1,634.00 | 1,634.00 | 4,700 |
| 10 May 2024 | 1,619.00 | 1,624.00 | 1,608.00 | 1,623.00 | 1,623.00 | 2,400 |
| 09 May 2024 | 1,617.00 | 1,621.00 | 1,611.00 | 1,618.00 | 1,618.00 | 1,300 |
| 08 May 2024 | 1,600.00 | 1,619.00 | 1,600.00 | 1,604.00 | 1,604.00 | 1,400 |
| 07 May 2024 | 1,600.00 | 1,624.00 | 1,599.00 | 1,600.00 | 1,600.00 | 6,300 |
| 02 May 2024 | 1,583.00 | 1,599.00 | 1,583.00 | 1,597.00 | 1,597.00 | 3,000 |
| 01 May 2024 | 1,590.00 | 1,592.00 | 1,576.00 | 1,582.00 | 1,582.00 | 14,600 |
| 30 Apr 2024 | 1,598.00 | 1,598.00 | 1,580.00 | 1,580.00 | 1,580.00 | 7,800 |
| 26 Apr 2024 | 1,598.00 | 1,598.00 | 1,589.00 | 1,589.00 | 1,589.00 | 3,900 |
| 25 Apr 2024 | 1,595.00 | 1,598.00 | 1,589.00 | 1,598.00 | 1,598.00 | 5,800 |
| 24 Apr 2024 | 1,594.00 | 1,594.00 | 1,588.00 | 1,590.00 | 1,590.00 | 2,300 |
| 23 Apr 2024 | 1,594.00 | 1,594.00 | 1,590.00 | 1,590.00 | 1,590.00 | 500 |
| 22 Apr 2024 | 1,590.00 | 1,590.00 | 1,582.00 | 1,582.00 | 1,582.00 | 600 |
| 19 Apr 2024 | 1,596.00 | 1,596.00 | 1,576.00 | 1,593.00 | 1,593.00 | 1,600 |
| 18 Apr 2024 | 1,580.00 | 1,597.00 | 1,577.00 | 1,597.00 | 1,597.00 | 2,600 |
| 17 Apr 2024 | 1,582.00 | 1,582.00 | 1,578.00 | 1,580.00 | 1,580.00 | 3,700 |
| 16 Apr 2024 | 1,583.00 | 1,583.00 | 1,580.00 | 1,581.00 | 1,581.00 | 4,100 |
| 15 Apr 2024 | 1,582.00 | 1,584.00 | 1,581.00 | 1,583.00 | 1,583.00 | 3,600 |
| 12 Apr 2024 | 1,599.00 | 1,599.00 | 1,582.00 | 1,582.00 | 1,582.00 | 2,000 |
| 11 Apr 2024 | 1,592.00 | 1,593.00 | 1,583.00 | 1,583.00 | 1,583.00 | 2,200 |
| 10 Apr 2024 | 1,599.00 | 1,601.00 | 1,586.00 | 1,587.00 | 1,587.00 | 4,700 |
| 09 Apr 2024 | 1,592.00 | 1,592.00 | 1,585.00 | 1,585.00 | 1,585.00 | 2,300 |
| 08 Apr 2024 | 1,593.00 | 1,595.00 | 1,580.00 | 1,581.00 | 1,581.00 | 3,200 |
| 05 Apr 2024 | 1,592.00 | 1,593.00 | 1,580.00 | 1,586.00 | 1,586.00 | 4,600 |
| 04 Apr 2024 | 1,600.00 | 1,600.00 | 1,592.00 | 1,592.00 | 1,592.00 | 3,000 |
| 03 Apr 2024 | 1,589.00 | 1,600.00 | 1,589.00 | 1,600.00 | 1,600.00 | 4,600 |
| 02 Apr 2024 | 1,600.00 | 1,606.00 | 1,596.00 | 1,598.00 | 1,598.00 | 6,900 |
| 01 Apr 2024 | 1,598.00 | 1,601.00 | 1,597.00 | 1,600.00 | 1,600.00 | 4,700 |
| 29 Mar 2024 | 1,591.00 | 1,597.00 | 1,591.00 | 1,592.00 | 1,592.00 | 1,000 |
| 28 Mar 2024 | 1,581.00 | 1,596.00 | 1,580.00 | 1,591.00 | 1,591.00 | 3,000 |
| 27 Mar 2024 | 1,589.00 | 1,594.00 | 1,583.00 | 1,587.00 | 1,587.00 | 3,700 |
| 26 Mar 2024 | 1,583.00 | 1,593.00 | 1,583.00 | 1,587.00 | 1,587.00 | 2,600 |
| 25 Mar 2024 | 1,583.00 | 1,595.00 | 1,580.00 | 1,583.00 | 1,583.00 | 4,100 |
| 22 Mar 2024 | 1,582.00 | 1,589.00 | 1,570.00 | 1,583.00 | 1,583.00 | 3,200 |
| 21 Mar 2024 | 1,582.00 | 1,585.00 | 1,576.00 | 1,585.00 | 1,585.00 | 2,400 |
| 19 Mar 2024 | 1,578.00 | 1,584.00 | 1,571.00 | 1,578.00 | 1,578.00 | 5,200 |
| 18 Mar 2024 | 1,577.00 | 1,591.00 | 1,577.00 | 1,578.00 | 1,578.00 | 4,800 |
| 15 Mar 2024 | 1,599.00 | 1,599.00 | 1,560.00 | 1,577.00 | 1,577.00 | 4,700 |
| 14 Mar 2024 | 1,604.00 | 1,604.00 | 1,570.00 | 1,583.00 | 1,583.00 | 11,700 |
| 13 Mar 2024 | 1,590.00 | 1,626.00 | 1,580.00 | 1,599.00 | 1,599.00 | 14,300 |
| 12 Mar 2024 | 1,598.00 | 1,600.00 | 1,584.00 | 1,600.00 | 1,600.00 | 3,700 |
| 11 Mar 2024 | 1,580.00 | 1,582.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,700 |
| 08 Mar 2024 | 1,571.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,585.00 | 400 |
| 07 Mar 2024 | 1,570.00 | 1,587.00 | 1,570.00 | 1,570.00 | 1,570.00 | 5,200 |
| 06 Mar 2024 | 1,565.00 | 1,577.00 | 1,560.00 | 1,570.00 | 1,570.00 | 2,600 |
| 05 Mar 2024 | 1,574.00 | 1,574.00 | 1,556.00 | 1,563.00 | 1,563.00 | 4,500 |
| 04 Mar 2024 | 1,605.00 | 1,605.00 | 1,573.00 | 1,573.00 | 1,573.00 | 4,400 |
| 01 Mar 2024 | 1,612.00 | 1,612.00 | 1,597.00 | 1,605.00 | 1,605.00 | 2,100 |
| 29 Feb 2024 | 1,614.00 | 1,614.00 | 1,593.00 | 1,604.00 | 1,604.00 | 500 |
| 28 Feb 2024 | 1,610.00 | 1,616.00 | 1,596.00 | 1,610.00 | 1,610.00 | 3,400 |
| 27 Feb 2024 | 1,590.00 | 1,612.00 | 1,590.00 | 1,596.00 | 1,596.00 | 2,000 |
| 26 Feb 2024 | 1,621.00 | 1,623.00 | 1,587.00 | 1,589.00 | 1,589.00 | 8,500 |
| 22 Feb 2024 | 1,600.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | 2,900 |
| 21 Feb 2024 | 1,615.00 | 1,615.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,500 |
| 20 Feb 2024 | 1,599.00 | 1,615.00 | 1,597.00 | 1,615.00 | 1,615.00 | 3,200 |
| 19 Feb 2024 | 1,587.00 | 1,599.00 | 1,580.00 | 1,599.00 | 1,599.00 | 400 |
| 16 Feb 2024 | 1,581.00 | 1,588.00 | 1,573.00 | 1,581.00 | 1,581.00 | 4,600 |
| 15 Feb 2024 | 1,585.00 | 1,587.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,100 |
| 14 Feb 2024 | 1,579.00 | 1,584.00 | 1,575.00 | 1,584.00 | 1,584.00 | 800 |
| 13 Feb 2024 | 1,598.00 | 1,598.00 | 1,575.00 | 1,575.00 | 1,575.00 | 4,900 |
| 09 Feb 2024 | 1,599.00 | 1,599.00 | 1,589.00 | 1,590.00 | 1,590.00 | 2,000 |
| 08 Feb 2024 | 1,602.00 | 1,602.00 | 1,583.00 | 1,599.00 | 1,599.00 | 2,100 |
| 07 Feb 2024 | 1,595.00 | 1,599.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,400 |
| 06 Feb 2024 | 1,594.00 | 1,600.00 | 1,587.00 | 1,600.00 | 1,600.00 | 1,600 |
| 05 Feb 2024 | 1,591.00 | 1,591.00 | 1,581.00 | 1,590.00 | 1,590.00 | 1,000 |
| 02 Feb 2024 | 1,591.00 | 1,594.00 | 1,570.00 | 1,590.00 | 1,590.00 | 3,800 |
| 01 Feb 2024 | 1,577.00 | 1,591.00 | 1,565.00 | 1,591.00 | 1,591.00 | 5,400 |
| 31 Jan 2024 | 1,592.00 | 1,593.00 | 1,570.00 | 1,577.00 | 1,577.00 | 2,500 |
| 30 Jan 2024 | 1,588.00 | 1,597.00 | 1,581.00 | 1,581.00 | 1,581.00 | 2,200 |
| 29 Jan 2024 | 1,607.00 | 1,607.00 | 1,587.00 | 1,587.00 | 1,587.00 | 2,900 |
| 26 Jan 2024 | 1,593.00 | 1,609.00 | 1,592.00 | 1,596.00 | 1,596.00 | 3,000 |
| 25 Jan 2024 | 1,628.00 | 1,628.00 | 1,599.00 | 1,609.00 | 1,609.00 | 2,300 |
| 24 Jan 2024 | 1,622.00 | 1,622.00 | 1,584.00 | 1,599.00 | 1,599.00 | 5,100 |
| 23 Jan 2024 | 1,596.00 | 1,602.00 | 1,580.00 | 1,600.00 | 1,600.00 | 3,200 |
| 22 Jan 2024 | 1,580.00 | 1,589.00 | 1,578.00 | 1,580.00 | 1,580.00 | 2,400 |
| *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.