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 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 100 |
| 26 Jun 2024 | 1,523.00 | 1,523.00 | 1,510.00 | 1,510.00 | 1,510.00 | 600 |
| 25 Jun 2024 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 100 |
| 24 Jun 2024 | 1,520.00 | 1,523.00 | 1,520.00 | 1,523.00 | 1,523.00 | 3,300 |
| 21 Jun 2024 | 1,519.00 | 1,520.00 | 1,519.00 | 1,520.00 | 1,520.00 | 800 |
| 20 Jun 2024 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 200 |
| 19 Jun 2024 | 1,502.00 | 1,509.00 | 1,501.00 | 1,505.00 | 1,505.00 | 1,800 |
| 18 Jun 2024 | 1,505.00 | 1,508.00 | 1,503.00 | 1,503.00 | 1,503.00 | 2,800 |
| 17 Jun 2024 | 1,503.00 | 1,503.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,200 |
| 14 Jun 2024 | 1,505.00 | 1,505.00 | 1,503.00 | 1,503.00 | 1,503.00 | 300 |
| 13 Jun 2024 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 500 |
| 12 Jun 2024 | 1,504.00 | 1,510.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,100 |
| 11 Jun 2024 | 1,504.00 | 1,507.00 | 1,503.00 | 1,504.00 | 1,504.00 | 1,100 |
| 10 Jun 2024 | 1,502.00 | 1,503.00 | 1,502.00 | 1,503.00 | 1,503.00 | 900 |
| 07 Jun 2024 | 1,500.00 | 1,502.00 | 1,500.00 | 1,502.00 | 1,502.00 | 600 |
| 06 Jun 2024 | 1,502.00 | 1,502.00 | 1,497.00 | 1,500.00 | 1,500.00 | 1,000 |
| 05 Jun 2024 | 1,504.00 | 1,504.00 | 1,501.00 | 1,501.00 | 1,501.00 | 400 |
| 04 Jun 2024 | 1,502.00 | 1,505.00 | 1,502.00 | 1,504.00 | 1,504.00 | 1,800 |
| 03 Jun 2024 | 1,501.00 | 1,502.00 | 1,501.00 | 1,502.00 | 1,502.00 | 800 |
| 31 May 2024 | 1,500.00 | 1,504.00 | 1,497.00 | 1,500.00 | 1,500.00 | 1,600 |
| 30 May 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
| 29 May 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 300 |
| 28 May 2024 | 1,496.00 | 1,498.00 | 1,496.00 | 1,498.00 | 1,498.00 | 200 |
| 27 May 2024 | 1,505.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,100 |
| 24 May 2024 | 1,506.00 | 1,518.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,800 |
| 23 May 2024 | 1,529.00 | 1,529.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,200 |
| 22 May 2024 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 100 |
| 21 May 2024 | 1,516.00 | 1,521.00 | 1,516.00 | 1,521.00 | 1,521.00 | 900 |
| 20 May 2024 | 1,512.00 | 1,512.00 | 1,508.00 | 1,508.00 | 1,508.00 | 700 |
| 17 May 2024 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 100 |
| 16 May 2024 | 1,529.00 | 1,529.00 | 1,495.00 | 1,507.00 | 1,507.00 | 2,000 |
| 15 May 2024 | 1,527.00 | 1,527.00 | 1,525.00 | 1,525.00 | 1,525.00 | 2,500 |
| 14 May 2024 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 100 |
| 13 May 2024 | 1,525.00 | 1,529.00 | 1,525.00 | 1,527.00 | 1,527.00 | 1,300 |
| 10 May 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - |
| 09 May 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 600 |
| 08 May 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 400 |
| 07 May 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| 02 May 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| 01 May 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 100 |
| 30 Apr 2024 | 1,506.00 | 1,507.00 | 1,506.00 | 1,507.00 | 1,507.00 | 300 |
| 26 Apr 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| 25 Apr 2024 | 1,539.00 | 1,539.00 | 1,510.00 | 1,510.00 | 1,510.00 | 500 |
| 24 Apr 2024 | 1,508.00 | 1,539.00 | 1,508.00 | 1,539.00 | 1,539.00 | 600 |
| 23 Apr 2024 | 1,520.00 | 1,543.00 | 1,520.00 | 1,543.00 | 1,543.00 | 200 |
| 22 Apr 2024 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | - |
| 19 Apr 2024 | 1,503.00 | 1,519.00 | 1,500.00 | 1,519.00 | 1,519.00 | 400 |
| 18 Apr 2024 | 1,514.00 | 1,522.00 | 1,500.00 | 1,522.00 | 1,522.00 | 1,300 |
| 17 Apr 2024 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | - |
| 16 Apr 2024 | 1,520.00 | 1,521.00 | 1,491.00 | 1,514.00 | 1,514.00 | 4,300 |
| 15 Apr 2024 | 1,521.00 | 1,530.00 | 1,521.00 | 1,530.00 | 1,530.00 | 1,800 |
| 12 Apr 2024 | 1,540.00 | 1,540.00 | 1,532.00 | 1,532.00 | 1,532.00 | 400 |
| 11 Apr 2024 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 300 |
| 10 Apr 2024 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 100 |
| 09 Apr 2024 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | - |
| 08 Apr 2024 | 1,548.00 | 1,562.00 | 1,545.00 | 1,562.00 | 1,562.00 | 600 |
| 05 Apr 2024 | 1,561.00 | 1,561.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,700 |
| 04 Apr 2024 | 1,577.00 | 1,577.00 | 1,576.00 | 1,576.00 | 1,576.00 | 300 |
| 03 Apr 2024 | 1,585.00 | 1,586.00 | 1,585.00 | 1,586.00 | 1,586.00 | 200 |
| 02 Apr 2024 | 1,585.00 | 1,587.00 | 1,579.00 | 1,585.00 | 1,585.00 | 800 |
| 01 Apr 2024 | 1,553.00 | 1,588.00 | 1,553.00 | 1,574.00 | 1,574.00 | 700 |
| 29 Mar 2024 | 1,550.00 | 1,574.00 | 1,550.00 | 1,552.00 | 1,552.00 | 600 |
| 28 Mar 2024 | 1,513.00 | 1,578.00 | 1,513.00 | 1,561.00 | 1,561.00 | 2,800 |
| 28 Mar 2024 | 50 Dividend | |||||
| 27 Mar 2024 | 1,583.00 | 1,593.00 | 1,580.00 | 1,583.00 | 1,533.00 | 2,200 |
| 26 Mar 2024 | 1,577.00 | 1,593.00 | 1,577.00 | 1,593.00 | 1,542.68 | 1,100 |
| 25 Mar 2024 | 1,558.00 | 1,577.00 | 1,558.00 | 1,577.00 | 1,527.19 | 1,400 |
| 22 Mar 2024 | 1,556.00 | 1,557.00 | 1,555.00 | 1,555.00 | 1,505.88 | 500 |
| 21 Mar 2024 | 1,545.00 | 1,551.00 | 1,544.00 | 1,550.00 | 1,501.04 | 6,500 |
| 19 Mar 2024 | 1,549.00 | 1,554.00 | 1,543.00 | 1,543.00 | 1,494.26 | 2,400 |
| 18 Mar 2024 | 1,550.00 | 1,554.00 | 1,548.00 | 1,549.00 | 1,500.07 | 1,100 |
| 15 Mar 2024 | 1,548.00 | 1,549.00 | 1,548.00 | 1,549.00 | 1,500.07 | 1,700 |
| 14 Mar 2024 | 1,548.00 | 1,548.00 | 1,543.00 | 1,548.00 | 1,499.11 | 2,800 |
| 13 Mar 2024 | 1,550.00 | 1,550.00 | 1,548.00 | 1,548.00 | 1,499.11 | 1,100 |
| 12 Mar 2024 | 1,545.00 | 1,549.00 | 1,543.00 | 1,549.00 | 1,500.07 | 1,000 |
| 11 Mar 2024 | 1,568.00 | 1,568.00 | 1,550.00 | 1,550.00 | 1,501.04 | 2,500 |
| 08 Mar 2024 | 1,554.00 | 1,559.00 | 1,553.00 | 1,559.00 | 1,509.76 | 500 |
| 07 Mar 2024 | 1,559.00 | 1,559.00 | 1,554.00 | 1,554.00 | 1,504.92 | 700 |
| 06 Mar 2024 | 1,561.00 | 1,561.00 | 1,560.00 | 1,560.00 | 1,510.73 | 700 |
| 05 Mar 2024 | 1,562.00 | 1,562.00 | 1,559.00 | 1,561.00 | 1,511.69 | 4,000 |
| 04 Mar 2024 | 1,559.00 | 1,562.00 | 1,559.00 | 1,562.00 | 1,512.66 | 4,100 |
| 01 Mar 2024 | 1,552.00 | 1,552.00 | 1,551.00 | 1,551.00 | 1,502.01 | 200 |
| 29 Feb 2024 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,509.76 | - |
| 28 Feb 2024 | 1,554.00 | 1,559.00 | 1,554.00 | 1,559.00 | 1,509.76 | 200 |
| 27 Feb 2024 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,513.63 | 100 |
| 26 Feb 2024 | 1,561.00 | 1,564.00 | 1,561.00 | 1,563.00 | 1,513.63 | 400 |
| 22 Feb 2024 | 1,543.00 | 1,561.00 | 1,543.00 | 1,561.00 | 1,511.69 | 1,600 |
| 21 Feb 2024 | 1,547.00 | 1,555.00 | 1,545.00 | 1,545.00 | 1,496.20 | 600 |
| 20 Feb 2024 | 1,560.00 | 1,561.00 | 1,560.00 | 1,561.00 | 1,511.69 | 14,000 |
| 19 Feb 2024 | 1,545.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,501.04 | 5,400 |
| 16 Feb 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,493.30 | - |
| 15 Feb 2024 | 1,545.00 | 1,545.00 | 1,542.00 | 1,542.00 | 1,493.30 | 500 |
| 14 Feb 2024 | 1,542.00 | 1,545.00 | 1,542.00 | 1,545.00 | 1,496.20 | 300 |
| 13 Feb 2024 | 1,543.00 | 1,543.00 | 1,542.00 | 1,542.00 | 1,493.30 | 800 |
| 09 Feb 2024 | 1,545.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,501.04 | 600 |
| 08 Feb 2024 | 1,548.00 | 1,548.00 | 1,543.00 | 1,543.00 | 1,494.26 | 500 |
| 07 Feb 2024 | 1,549.00 | 1,550.00 | 1,548.00 | 1,548.00 | 1,499.11 | 1,600 |
| 06 Feb 2024 | 1,546.00 | 1,546.00 | 1,545.00 | 1,546.00 | 1,497.17 | 300 |
| 05 Feb 2024 | 1,543.00 | 1,547.00 | 1,540.00 | 1,547.00 | 1,498.14 | 1,200 |
| 02 Feb 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,491.36 | 1,200 |
| *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.