Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1,447.00 | 1,461.00 | 1,447.00 | 1,458.00 | 1,458.00 | 1,700 |
| 24 Jun 2024 | 1,449.00 | 1,454.00 | 1,445.00 | 1,453.00 | 1,453.00 | 1,000 |
| 21 Jun 2024 | 1,450.00 | 1,455.00 | 1,450.00 | 1,454.00 | 1,454.00 | 1,300 |
| 20 Jun 2024 | 1,441.00 | 1,450.00 | 1,441.00 | 1,450.00 | 1,450.00 | 1,800 |
| 19 Jun 2024 | 1,433.00 | 1,438.00 | 1,433.00 | 1,437.00 | 1,437.00 | 500 |
| 18 Jun 2024 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 300 |
| 17 Jun 2024 | 1,436.00 | 1,436.00 | 1,432.00 | 1,436.00 | 1,436.00 | 300 |
| 14 Jun 2024 | 1,436.00 | 1,437.00 | 1,435.00 | 1,436.00 | 1,436.00 | 600 |
| 13 Jun 2024 | 1,435.00 | 1,435.00 | 1,434.00 | 1,434.00 | 1,434.00 | 600 |
| 12 Jun 2024 | 1,435.00 | 1,439.00 | 1,430.00 | 1,432.00 | 1,432.00 | 1,500 |
| 11 Jun 2024 | 1,435.00 | 1,439.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,000 |
| 10 Jun 2024 | 1,446.00 | 1,450.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,800 |
| 07 Jun 2024 | 1,440.00 | 1,448.00 | 1,440.00 | 1,445.00 | 1,445.00 | 1,000 |
| 06 Jun 2024 | 1,441.00 | 1,455.00 | 1,441.00 | 1,442.00 | 1,442.00 | 4,400 |
| 05 Jun 2024 | 1,477.00 | 1,477.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,700 |
| 04 Jun 2024 | 1,470.00 | 1,478.00 | 1,465.00 | 1,470.00 | 1,470.00 | 700 |
| 03 Jun 2024 | 1,461.00 | 1,477.00 | 1,447.00 | 1,470.00 | 1,470.00 | 3,500 |
| 31 May 2024 | 1,460.00 | 1,478.00 | 1,460.00 | 1,460.00 | 1,460.00 | 800 |
| 30 May 2024 | 1,451.00 | 1,475.00 | 1,451.00 | 1,463.00 | 1,463.00 | 3,500 |
| 29 May 2024 | 1,466.00 | 1,483.00 | 1,466.00 | 1,480.00 | 1,480.00 | 1,300 |
| 28 May 2024 | 1,457.00 | 1,469.00 | 1,456.00 | 1,463.00 | 1,463.00 | 1,900 |
| 27 May 2024 | 1,459.00 | 1,460.00 | 1,459.00 | 1,459.00 | 1,459.00 | 300 |
| 24 May 2024 | 1,446.00 | 1,476.00 | 1,446.00 | 1,455.00 | 1,455.00 | 1,100 |
| 23 May 2024 | 1,482.00 | 1,482.00 | 1,450.00 | 1,461.00 | 1,461.00 | 3,400 |
| 22 May 2024 | 1,458.00 | 1,477.00 | 1,458.00 | 1,477.00 | 1,477.00 | 1,500 |
| 21 May 2024 | 1,440.00 | 1,457.00 | 1,439.00 | 1,457.00 | 1,457.00 | 1,800 |
| 20 May 2024 | 1,445.00 | 1,445.00 | 1,430.00 | 1,445.00 | 1,445.00 | 1,400 |
| 17 May 2024 | 1,424.00 | 1,434.00 | 1,420.00 | 1,434.00 | 1,434.00 | 3,300 |
| 16 May 2024 | 1,455.00 | 1,455.00 | 1,420.00 | 1,420.00 | 1,420.00 | 3,500 |
| 15 May 2024 | 1,460.00 | 1,461.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,000 |
| 14 May 2024 | 1,448.00 | 1,459.00 | 1,442.00 | 1,459.00 | 1,459.00 | 1,000 |
| 13 May 2024 | 1,444.00 | 1,454.00 | 1,444.00 | 1,454.00 | 1,454.00 | 600 |
| 10 May 2024 | 1,480.00 | 1,480.00 | 1,430.00 | 1,444.00 | 1,444.00 | 4,200 |
| 09 May 2024 | 1,496.00 | 1,496.00 | 1,476.00 | 1,476.00 | 1,476.00 | 2,000 |
| 08 May 2024 | 1,495.00 | 1,496.00 | 1,495.00 | 1,496.00 | 1,496.00 | 400 |
| 07 May 2024 | 1,502.00 | 1,502.00 | 1,493.00 | 1,496.00 | 1,496.00 | 2,500 |
| 02 May 2024 | 1,496.00 | 1,499.00 | 1,490.00 | 1,495.00 | 1,495.00 | 2,300 |
| 01 May 2024 | 1,505.00 | 1,519.00 | 1,495.00 | 1,510.00 | 1,510.00 | 2,000 |
| 30 Apr 2024 | 1,495.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 2,900 |
| 26 Apr 2024 | 1,494.00 | 1,494.00 | 1,484.00 | 1,494.00 | 1,494.00 | 700 |
| 26 Apr 2024 | 10 Dividend | |||||
| 25 Apr 2024 | 1,514.00 | 1,514.00 | 1,494.00 | 1,494.00 | 1,484.00 | 3,300 |
| 24 Apr 2024 | 1,508.00 | 1,524.00 | 1,508.00 | 1,511.00 | 1,500.89 | 2,600 |
| 23 Apr 2024 | 1,497.00 | 1,507.00 | 1,497.00 | 1,507.00 | 1,496.91 | 4,300 |
| 22 Apr 2024 | 1,500.00 | 1,503.00 | 1,494.00 | 1,501.00 | 1,490.95 | 2,200 |
| 19 Apr 2024 | 1,494.00 | 1,498.00 | 1,484.00 | 1,497.00 | 1,486.98 | 1,900 |
| 18 Apr 2024 | 1,494.00 | 1,498.00 | 1,494.00 | 1,495.00 | 1,484.99 | 900 |
| 17 Apr 2024 | 1,497.00 | 1,499.00 | 1,493.00 | 1,494.00 | 1,484.00 | 1,100 |
| 16 Apr 2024 | 1,491.00 | 1,508.00 | 1,490.00 | 1,497.00 | 1,486.98 | 2,100 |
| 15 Apr 2024 | 1,490.00 | 1,494.00 | 1,488.00 | 1,494.00 | 1,484.00 | 2,100 |
| 12 Apr 2024 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 1,480.03 | 2,600 |
| 11 Apr 2024 | 1,495.00 | 1,497.00 | 1,485.00 | 1,485.00 | 1,475.06 | 6,200 |
| 10 Apr 2024 | 1,490.00 | 1,491.00 | 1,487.00 | 1,487.00 | 1,477.05 | 600 |
| 09 Apr 2024 | 1,489.00 | 1,489.00 | 1,486.00 | 1,489.00 | 1,479.03 | 800 |
| 08 Apr 2024 | 1,492.00 | 1,492.00 | 1,490.00 | 1,492.00 | 1,482.01 | 1,600 |
| 05 Apr 2024 | 1,482.00 | 1,496.00 | 1,480.00 | 1,492.00 | 1,482.01 | 1,400 |
| 04 Apr 2024 | 1,498.00 | 1,498.00 | 1,490.00 | 1,490.00 | 1,480.03 | 500 |
| 03 Apr 2024 | 1,486.00 | 1,488.00 | 1,484.00 | 1,488.00 | 1,478.04 | 1,700 |
| 02 Apr 2024 | 1,477.00 | 1,486.00 | 1,477.00 | 1,486.00 | 1,476.05 | 1,400 |
| 01 Apr 2024 | 1,467.00 | 1,475.00 | 1,467.00 | 1,475.00 | 1,465.13 | 1,600 |
| 29 Mar 2024 | 1,469.00 | 1,470.00 | 1,460.00 | 1,461.00 | 1,451.22 | 19,500 |
| 28 Mar 2024 | 1,472.00 | 1,489.00 | 1,450.00 | 1,469.00 | 1,459.17 | 5,500 |
| 27 Mar 2024 | 1,484.00 | 1,490.00 | 1,470.00 | 1,474.00 | 1,464.13 | 5,800 |
| 26 Mar 2024 | 1,481.00 | 1,486.00 | 1,462.00 | 1,484.00 | 1,474.07 | 2,400 |
| 25 Mar 2024 | 1,480.00 | 1,480.00 | 1,475.00 | 1,480.00 | 1,470.09 | 1,000 |
| 22 Mar 2024 | 1,488.00 | 1,488.00 | 1,473.00 | 1,480.00 | 1,470.09 | 3,600 |
| 21 Mar 2024 | 1,476.00 | 1,493.00 | 1,462.00 | 1,478.00 | 1,468.11 | 2,700 |
| 19 Mar 2024 | 1,464.00 | 1,483.00 | 1,443.00 | 1,478.00 | 1,468.11 | 8,000 |
| 18 Mar 2024 | 1,444.00 | 1,465.00 | 1,437.00 | 1,461.00 | 1,451.22 | 6,200 |
| 15 Mar 2024 | 1,442.00 | 1,460.00 | 1,435.00 | 1,444.00 | 1,434.33 | 3,900 |
| 14 Mar 2024 | 1,430.00 | 1,448.00 | 1,430.00 | 1,442.00 | 1,432.35 | 3,500 |
| 13 Mar 2024 | 1,436.00 | 1,436.00 | 1,426.00 | 1,427.00 | 1,417.45 | 700 |
| 12 Mar 2024 | 1,434.00 | 1,438.00 | 1,409.00 | 1,438.00 | 1,428.37 | 7,500 |
| 11 Mar 2024 | 1,462.00 | 1,465.00 | 1,440.00 | 1,455.00 | 1,445.26 | 5,300 |
| 08 Mar 2024 | 1,469.00 | 1,470.00 | 1,451.00 | 1,462.00 | 1,452.21 | 1,700 |
| 07 Mar 2024 | 1,467.00 | 1,476.00 | 1,440.00 | 1,470.00 | 1,460.16 | 16,300 |
| 06 Mar 2024 | 1,477.00 | 1,478.00 | 1,466.00 | 1,475.00 | 1,465.13 | 4,000 |
| 05 Mar 2024 | 1,483.00 | 1,483.00 | 1,477.00 | 1,477.00 | 1,467.11 | 900 |
| 04 Mar 2024 | 1,471.00 | 1,489.00 | 1,471.00 | 1,480.00 | 1,470.09 | 2,300 |
| 01 Mar 2024 | 1,489.00 | 1,489.00 | 1,468.00 | 1,470.00 | 1,460.16 | 3,100 |
| 29 Feb 2024 | 1,483.00 | 1,483.00 | 1,466.00 | 1,466.00 | 1,456.19 | 3,800 |
| 28 Feb 2024 | 1,486.00 | 1,494.00 | 1,466.00 | 1,474.00 | 1,464.13 | 3,100 |
| 27 Feb 2024 | 1,501.00 | 1,510.00 | 1,451.00 | 1,485.00 | 1,475.06 | 7,800 |
| 26 Feb 2024 | 1,486.00 | 1,501.00 | 1,486.00 | 1,495.00 | 1,484.99 | 1,600 |
| 22 Feb 2024 | 1,480.00 | 1,510.00 | 1,471.00 | 1,504.00 | 1,493.93 | 1,700 |
| 21 Feb 2024 | 1,513.00 | 1,513.00 | 1,500.00 | 1,500.00 | 1,489.96 | 2,800 |
| 20 Feb 2024 | 1,510.00 | 1,513.00 | 1,509.00 | 1,513.00 | 1,502.87 | 3,400 |
| 19 Feb 2024 | 1,482.00 | 1,500.00 | 1,482.00 | 1,500.00 | 1,489.96 | 1,900 |
| 16 Feb 2024 | 1,462.00 | 1,500.00 | 1,462.00 | 1,470.00 | 1,460.16 | 5,500 |
| 15 Feb 2024 | 1,463.00 | 1,540.00 | 1,440.00 | 1,461.00 | 1,451.22 | 14,100 |
| 14 Feb 2024 | 1,494.00 | 1,495.00 | 1,461.00 | 1,462.00 | 1,452.21 | 4,200 |
| 13 Feb 2024 | 1,499.00 | 1,500.00 | 1,476.00 | 1,479.00 | 1,469.10 | 3,600 |
| 09 Feb 2024 | 1,505.00 | 1,505.00 | 1,491.00 | 1,492.00 | 1,482.01 | 1,200 |
| 08 Feb 2024 | 1,506.00 | 1,511.00 | 1,490.00 | 1,505.00 | 1,494.93 | 4,800 |
| 07 Feb 2024 | 1,499.00 | 1,504.00 | 1,498.00 | 1,501.00 | 1,490.95 | 1,400 |
| 06 Feb 2024 | 1,510.00 | 1,510.00 | 1,496.00 | 1,498.00 | 1,487.97 | 2,900 |
| 05 Feb 2024 | 1,511.00 | 1,539.00 | 1,502.00 | 1,509.00 | 1,498.90 | 5,500 |
| 02 Feb 2024 | 1,504.00 | 1,513.00 | 1,501.00 | 1,503.00 | 1,492.94 | 3,100 |
| 01 Feb 2024 | 1,504.00 | 1,504.00 | 1,491.00 | 1,500.00 | 1,489.96 | 1,900 |
| 31 Jan 2024 | 1,509.00 | 1,515.00 | 1,494.00 | 1,509.00 | 1,498.90 | 1,900 |
| *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.