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 | 1,126.00 | 1,158.00 | 1,123.00 | 1,152.00 | 1,152.00 | 43,900 |
| 26 Jun 2024 | 1,136.00 | 1,136.00 | 1,110.00 | 1,114.00 | 1,114.00 | 16,000 |
| 25 Jun 2024 | 1,128.00 | 1,148.00 | 1,109.00 | 1,135.00 | 1,135.00 | 34,500 |
| 24 Jun 2024 | 1,144.00 | 1,144.00 | 1,087.00 | 1,106.00 | 1,106.00 | 40,300 |
| 21 Jun 2024 | 1,100.00 | 1,118.00 | 1,100.00 | 1,116.00 | 1,116.00 | 25,300 |
| 20 Jun 2024 | 1,074.00 | 1,100.00 | 1,073.00 | 1,100.00 | 1,100.00 | 37,800 |
| 19 Jun 2024 | 1,058.00 | 1,062.00 | 1,048.00 | 1,053.00 | 1,053.00 | 13,800 |
| 18 Jun 2024 | 1,053.00 | 1,060.00 | 1,044.00 | 1,048.00 | 1,048.00 | 12,800 |
| 17 Jun 2024 | 1,033.00 | 1,059.00 | 1,033.00 | 1,047.00 | 1,047.00 | 20,700 |
| 14 Jun 2024 | 1,020.00 | 1,041.00 | 1,015.00 | 1,032.00 | 1,032.00 | 15,800 |
| 13 Jun 2024 | 1,047.00 | 1,047.00 | 1,011.00 | 1,011.00 | 1,011.00 | 22,700 |
| 12 Jun 2024 | 1,040.00 | 1,064.00 | 1,033.00 | 1,037.00 | 1,037.00 | 17,200 |
| 11 Jun 2024 | 1,045.00 | 1,045.00 | 985.00 | 1,033.00 | 1,033.00 | 95,600 |
| 10 Jun 2024 | 1,055.00 | 1,071.00 | 1,050.00 | 1,052.00 | 1,052.00 | 25,600 |
| 07 Jun 2024 | 1,048.00 | 1,058.00 | 1,043.00 | 1,052.00 | 1,052.00 | 18,800 |
| 06 Jun 2024 | 1,027.00 | 1,050.00 | 1,027.00 | 1,040.00 | 1,040.00 | 23,200 |
| 05 Jun 2024 | 1,045.00 | 1,045.00 | 1,023.00 | 1,028.00 | 1,028.00 | 10,600 |
| 04 Jun 2024 | 1,035.00 | 1,055.00 | 1,032.00 | 1,032.00 | 1,032.00 | 34,100 |
| 03 Jun 2024 | 1,034.00 | 1,034.00 | 1,017.00 | 1,034.00 | 1,034.00 | 23,400 |
| 31 May 2024 | 1,012.00 | 1,031.00 | 1,011.00 | 1,021.00 | 1,021.00 | 30,200 |
| 30 May 2024 | 993.00 | 1,014.00 | 991.00 | 1,001.00 | 1,001.00 | 30,600 |
| 29 May 2024 | 997.00 | 1,013.00 | 987.00 | 992.00 | 992.00 | 34,000 |
| 28 May 2024 | 982.00 | 999.00 | 982.00 | 985.00 | 985.00 | 22,600 |
| 27 May 2024 | 986.00 | 990.00 | 975.00 | 987.00 | 987.00 | 32,900 |
| 24 May 2024 | 985.00 | 998.00 | 984.00 | 990.00 | 990.00 | 21,500 |
| 23 May 2024 | 1,005.00 | 1,006.00 | 987.00 | 994.00 | 994.00 | 35,400 |
| 22 May 2024 | 1,007.00 | 1,010.00 | 999.00 | 1,005.00 | 1,005.00 | 13,600 |
| 21 May 2024 | 1,006.00 | 1,010.00 | 996.00 | 1,007.00 | 1,007.00 | 20,700 |
| 20 May 2024 | 1,011.00 | 1,018.00 | 1,005.00 | 1,005.00 | 1,005.00 | 14,100 |
| 17 May 2024 | 1,016.00 | 1,025.00 | 1,011.00 | 1,011.00 | 1,011.00 | 12,500 |
| 16 May 2024 | 1,020.00 | 1,028.00 | 996.00 | 1,017.00 | 1,017.00 | 36,500 |
| 15 May 2024 | 1,039.00 | 1,039.00 | 1,019.00 | 1,035.00 | 1,035.00 | 28,400 |
| 14 May 2024 | 1,010.00 | 1,040.00 | 1,008.00 | 1,039.00 | 1,039.00 | 50,200 |
| 13 May 2024 | 1,011.00 | 1,039.00 | 989.00 | 994.00 | 994.00 | 91,600 |
| 10 May 2024 | 1,030.00 | 1,054.00 | 1,012.00 | 1,012.00 | 1,012.00 | 151,800 |
| 09 May 2024 | 1,134.00 | 1,135.00 | 1,090.00 | 1,112.00 | 1,112.00 | 45,900 |
| 08 May 2024 | 1,135.00 | 1,150.00 | 1,123.00 | 1,130.00 | 1,130.00 | 25,900 |
| 07 May 2024 | 1,110.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | 34,200 |
| 02 May 2024 | 1,129.00 | 1,129.00 | 1,086.00 | 1,096.00 | 1,096.00 | 54,200 |
| 01 May 2024 | 1,162.00 | 1,176.00 | 1,129.00 | 1,135.00 | 1,135.00 | 29,600 |
| 30 Apr 2024 | 1,159.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,145.00 | 25,700 |
| 26 Apr 2024 | 1,137.00 | 1,142.00 | 1,120.00 | 1,129.00 | 1,129.00 | 32,800 |
| 25 Apr 2024 | 1,153.00 | 1,158.00 | 1,138.00 | 1,143.00 | 1,143.00 | 16,300 |
| 24 Apr 2024 | 1,176.00 | 1,176.00 | 1,153.00 | 1,164.00 | 1,164.00 | 10,700 |
| 23 Apr 2024 | 1,174.00 | 1,176.00 | 1,151.00 | 1,161.00 | 1,161.00 | 18,300 |
| 22 Apr 2024 | 1,122.00 | 1,144.00 | 1,114.00 | 1,144.00 | 1,144.00 | 24,900 |
| 19 Apr 2024 | 1,141.00 | 1,141.00 | 1,093.00 | 1,111.00 | 1,111.00 | 59,100 |
| 18 Apr 2024 | 1,171.00 | 1,176.00 | 1,138.00 | 1,143.00 | 1,143.00 | 47,800 |
| 17 Apr 2024 | 1,223.00 | 1,231.00 | 1,176.00 | 1,180.00 | 1,180.00 | 38,700 |
| 16 Apr 2024 | 1,263.00 | 1,263.00 | 1,215.00 | 1,229.00 | 1,229.00 | 37,800 |
| 15 Apr 2024 | 1,272.00 | 1,288.00 | 1,260.00 | 1,269.00 | 1,269.00 | 30,400 |
| 12 Apr 2024 | 1,248.00 | 1,276.00 | 1,238.00 | 1,263.00 | 1,263.00 | 19,900 |
| 11 Apr 2024 | 1,231.00 | 1,248.00 | 1,223.00 | 1,248.00 | 1,248.00 | 19,300 |
| 10 Apr 2024 | 1,258.00 | 1,277.00 | 1,240.00 | 1,240.00 | 1,240.00 | 20,900 |
| 09 Apr 2024 | 1,302.00 | 1,302.00 | 1,258.00 | 1,258.00 | 1,258.00 | 15,100 |
| 08 Apr 2024 | 1,306.00 | 1,315.00 | 1,270.00 | 1,272.00 | 1,272.00 | 25,700 |
| 05 Apr 2024 | 1,244.00 | 1,303.00 | 1,244.00 | 1,303.00 | 1,303.00 | 61,200 |
| 04 Apr 2024 | 1,240.00 | 1,266.00 | 1,221.00 | 1,253.00 | 1,253.00 | 44,300 |
| 03 Apr 2024 | 1,220.00 | 1,249.00 | 1,213.00 | 1,226.00 | 1,226.00 | 25,400 |
| 02 Apr 2024 | 1,234.00 | 1,263.00 | 1,224.00 | 1,239.00 | 1,239.00 | 32,000 |
| 01 Apr 2024 | 1,280.00 | 1,290.00 | 1,226.00 | 1,245.00 | 1,245.00 | 58,600 |
| 29 Mar 2024 | 1,300.00 | 1,314.00 | 1,273.00 | 1,290.00 | 1,290.00 | 73,800 |
| 28 Mar 2024 | 1,231.00 | 1,285.00 | 1,230.00 | 1,260.00 | 1,260.00 | 104,200 |
| 28 Mar 2024 | 13 Dividend | |||||
| 27 Mar 2024 | 1,231.00 | 1,235.00 | 1,205.00 | 1,215.00 | 1,202.00 | 56,500 |
| 26 Mar 2024 | 1,175.00 | 1,236.00 | 1,175.00 | 1,232.00 | 1,218.82 | 117,300 |
| 25 Mar 2024 | 1,174.00 | 1,193.00 | 1,165.00 | 1,174.00 | 1,161.44 | 49,800 |
| 22 Mar 2024 | 1,171.00 | 1,187.00 | 1,155.00 | 1,174.00 | 1,161.44 | 52,800 |
| 21 Mar 2024 | 1,171.00 | 1,171.00 | 1,153.00 | 1,161.00 | 1,148.58 | 27,300 |
| 19 Mar 2024 | 1,130.00 | 1,163.00 | 1,127.00 | 1,161.00 | 1,148.58 | 42,100 |
| 18 Mar 2024 | 1,125.00 | 1,142.00 | 1,115.00 | 1,134.00 | 1,121.87 | 25,100 |
| 15 Mar 2024 | 1,128.00 | 1,129.00 | 1,101.00 | 1,125.00 | 1,112.96 | 26,100 |
| 14 Mar 2024 | 1,090.00 | 1,129.00 | 1,090.00 | 1,119.00 | 1,107.03 | 20,800 |
| 13 Mar 2024 | 1,133.00 | 1,133.00 | 1,095.00 | 1,095.00 | 1,083.28 | 57,900 |
| 12 Mar 2024 | 1,142.00 | 1,143.00 | 1,117.00 | 1,128.00 | 1,115.93 | 65,400 |
| 11 Mar 2024 | 1,180.00 | 1,196.00 | 1,141.00 | 1,153.00 | 1,140.66 | 61,100 |
| 08 Mar 2024 | 1,190.00 | 1,202.00 | 1,172.00 | 1,186.00 | 1,173.31 | 27,600 |
| 07 Mar 2024 | 1,211.00 | 1,224.00 | 1,186.00 | 1,186.00 | 1,173.31 | 39,500 |
| 06 Mar 2024 | 1,174.00 | 1,199.00 | 1,172.00 | 1,195.00 | 1,182.21 | 34,300 |
| 05 Mar 2024 | 1,163.00 | 1,190.00 | 1,152.00 | 1,180.00 | 1,167.37 | 36,600 |
| 04 Mar 2024 | 1,178.00 | 1,197.00 | 1,156.00 | 1,163.00 | 1,150.56 | 62,200 |
| 01 Mar 2024 | 1,192.00 | 1,199.00 | 1,173.00 | 1,177.00 | 1,164.41 | 36,700 |
| 29 Feb 2024 | 1,213.00 | 1,213.00 | 1,181.00 | 1,189.00 | 1,176.28 | 42,600 |
| 28 Feb 2024 | 1,210.00 | 1,240.00 | 1,206.00 | 1,212.00 | 1,199.03 | 52,500 |
| 27 Feb 2024 | 1,208.00 | 1,220.00 | 1,195.00 | 1,209.00 | 1,196.06 | 51,100 |
| 26 Feb 2024 | 1,245.00 | 1,251.00 | 1,210.00 | 1,211.00 | 1,198.04 | 72,400 |
| 22 Feb 2024 | 1,287.00 | 1,287.00 | 1,247.00 | 1,251.00 | 1,237.61 | 56,600 |
| 21 Feb 2024 | 1,290.00 | 1,296.00 | 1,262.00 | 1,263.00 | 1,249.49 | 59,500 |
| 20 Feb 2024 | 1,303.00 | 1,336.00 | 1,297.00 | 1,305.00 | 1,291.04 | 74,100 |
| 19 Feb 2024 | 1,313.00 | 1,313.00 | 1,277.00 | 1,300.00 | 1,286.09 | 52,200 |
| 16 Feb 2024 | 1,288.00 | 1,315.00 | 1,288.00 | 1,313.00 | 1,298.95 | 40,100 |
| 15 Feb 2024 | 1,278.00 | 1,308.00 | 1,261.00 | 1,280.00 | 1,266.30 | 50,400 |
| 14 Feb 2024 | 1,330.00 | 1,332.00 | 1,266.00 | 1,275.00 | 1,261.36 | 71,500 |
| 13 Feb 2024 | 1,380.00 | 1,380.00 | 1,331.00 | 1,334.00 | 1,319.73 | 82,700 |
| 09 Feb 2024 | 1,350.00 | 1,376.00 | 1,350.00 | 1,357.00 | 1,342.48 | 45,800 |
| 08 Feb 2024 | 1,347.00 | 1,359.00 | 1,325.00 | 1,342.00 | 1,327.64 | 52,700 |
| 07 Feb 2024 | 1,312.00 | 1,331.00 | 1,302.00 | 1,324.00 | 1,309.83 | 63,300 |
| 06 Feb 2024 | 1,346.00 | 1,362.00 | 1,303.00 | 1,303.00 | 1,289.06 | 100,200 |
| 05 Feb 2024 | 1,388.00 | 1,410.00 | 1,346.00 | 1,362.00 | 1,347.43 | 112,200 |
| 02 Feb 2024 | 1,279.00 | 1,390.00 | 1,271.00 | 1,369.00 | 1,354.35 | 419,600 |
| *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.