Tokyo - Delayed Quote JPY
Mitsui & Co., Ltd. (8031.T)
At close: 3:15 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 3,110.00 | 3,191.00 | 3,078.00 | 3,154.00 | 3,154.00 | 9,834,600 |
| Oct 31, 2024 | 3,217.00 | 3,217.00 | 3,153.00 | 3,162.00 | 3,162.00 | 6,640,500 |
| Oct 30, 2024 | 3,189.00 | 3,225.00 | 3,182.00 | 3,194.00 | 3,194.00 | 11,546,800 |
| Oct 29, 2024 | 3,163.00 | 3,190.00 | 3,152.00 | 3,182.00 | 3,182.00 | 4,238,000 |
| Oct 28, 2024 | 3,056.00 | 3,171.00 | 3,048.00 | 3,152.00 | 3,152.00 | 5,257,300 |
| Oct 25, 2024 | 3,078.00 | 3,106.00 | 3,056.00 | 3,083.00 | 3,083.00 | 3,825,900 |
| Oct 24, 2024 | 3,060.00 | 3,106.00 | 3,040.00 | 3,100.00 | 3,100.00 | 4,839,600 |
| Oct 23, 2024 | 3,100.00 | 3,140.00 | 3,088.00 | 3,105.00 | 3,105.00 | 4,608,400 |
| Oct 22, 2024 | 3,145.00 | 3,164.00 | 3,091.00 | 3,126.00 | 3,126.00 | 4,896,200 |
| Oct 21, 2024 | 3,170.00 | 3,187.00 | 3,133.00 | 3,145.00 | 3,145.00 | 4,791,200 |
| Oct 18, 2024 | 3,195.00 | 3,198.00 | 3,154.00 | 3,181.00 | 3,181.00 | 5,193,700 |
| Oct 17, 2024 | 3,208.00 | 3,232.00 | 3,183.00 | 3,194.00 | 3,194.00 | 4,973,200 |
| Oct 16, 2024 | 3,170.00 | 3,223.00 | 3,145.00 | 3,202.00 | 3,202.00 | 5,942,500 |
| Oct 15, 2024 | 3,298.00 | 3,300.00 | 3,225.00 | 3,229.00 | 3,229.00 | 5,872,300 |
| Oct 11, 2024 | 3,290.00 | 3,309.00 | 3,253.00 | 3,259.00 | 3,259.00 | 5,660,500 |
| Oct 10, 2024 | 3,297.00 | 3,298.00 | 3,243.00 | 3,256.00 | 3,256.00 | 5,821,100 |
| Oct 9, 2024 | 3,334.00 | 3,342.00 | 3,203.00 | 3,234.00 | 3,234.00 | 8,533,200 |
| Oct 8, 2024 | 3,373.00 | 3,383.00 | 3,287.00 | 3,296.00 | 3,296.00 | 9,223,100 |
| Oct 7, 2024 | 3,455.00 | 3,456.00 | 3,401.00 | 3,442.00 | 3,442.00 | 7,795,000 |
| Oct 4, 2024 | 3,350.00 | 3,387.00 | 3,320.00 | 3,375.00 | 3,375.00 | 7,030,400 |
| Oct 3, 2024 | 3,420.00 | 3,423.00 | 3,317.00 | 3,349.00 | 3,349.00 | 8,134,900 |
| Oct 2, 2024 | 3,244.00 | 3,382.00 | 3,237.00 | 3,328.00 | 3,328.00 | 9,809,400 |
| Oct 1, 2024 | 3,178.00 | 3,312.00 | 3,153.00 | 3,291.00 | 3,291.00 | 9,198,400 |
| Sep 30, 2024 | 3,129.00 | 3,212.00 | 3,106.00 | 3,178.00 | 3,178.00 | 12,401,900 |
| Sep 27, 2024 | 50.00 Dividend | |||||
| Sep 27, 2024 | 3,252.00 | 3,285.00 | 3,201.00 | 3,269.00 | 3,269.00 | 10,754,200 |
| Sep 26, 2024 | 3,207.00 | 3,239.00 | 3,177.00 | 3,239.00 | 3,189.00 | 10,479,500 |
| Sep 25, 2024 | 3,099.00 | 3,184.00 | 3,094.00 | 3,172.00 | 3,123.03 | 8,782,600 |
| Sep 24, 2024 | 3,070.00 | 3,120.00 | 3,058.00 | 3,099.00 | 3,051.16 | 8,813,800 |
| Sep 20, 2024 | 3,025.00 | 3,090.00 | 2,994.50 | 3,051.00 | 3,003.90 | 37,899,300 |
| Sep 19, 2024 | 2,910.50 | 2,955.50 | 2,894.00 | 2,927.50 | 2,882.31 | 8,130,100 |
| Sep 18, 2024 | 2,872.50 | 2,874.50 | 2,795.00 | 2,828.00 | 2,784.34 | 8,335,800 |
| Sep 17, 2024 | 2,860.00 | 2,885.00 | 2,760.50 | 2,822.50 | 2,778.93 | 11,115,900 |
| Sep 13, 2024 | 2,891.00 | 2,908.00 | 2,855.00 | 2,891.50 | 2,846.86 | 9,830,100 |
| Sep 12, 2024 | 2,912.00 | 2,952.00 | 2,874.50 | 2,885.00 | 2,840.46 | 9,941,400 |
| Sep 11, 2024 | 2,786.00 | 2,960.00 | 2,756.50 | 2,837.00 | 2,793.21 | 19,011,200 |
| Sep 10, 2024 | 2,853.50 | 2,886.00 | 2,822.00 | 2,826.00 | 2,782.38 | 5,477,900 |
| Sep 9, 2024 | 2,772.00 | 2,847.00 | 2,756.00 | 2,847.00 | 2,803.05 | 5,916,200 |
| Sep 6, 2024 | 2,870.00 | 2,891.00 | 2,831.00 | 2,878.50 | 2,834.06 | 6,325,800 |
| Sep 5, 2024 | 2,827.00 | 2,938.50 | 2,808.00 | 2,890.00 | 2,845.39 | 7,100,200 |
| Sep 4, 2024 | 2,931.00 | 2,969.00 | 2,893.50 | 2,907.00 | 2,862.13 | 13,514,100 |
| Sep 3, 2024 | 3,135.00 | 3,137.00 | 3,076.00 | 3,091.00 | 3,043.28 | 6,777,300 |
| Sep 2, 2024 | 3,140.00 | 3,154.00 | 3,090.00 | 3,130.00 | 3,081.68 | 5,022,400 |
| Aug 30, 2024 | 3,066.00 | 3,140.00 | 3,052.00 | 3,123.00 | 3,074.79 | 9,362,700 |
| Aug 29, 2024 | 3,035.00 | 3,061.00 | 3,013.00 | 3,037.00 | 2,990.12 | 6,800,600 |
| Aug 28, 2024 | 3,001.00 | 3,022.00 | 2,995.00 | 3,022.00 | 2,975.35 | 4,117,800 |
| Aug 27, 2024 | 2,998.00 | 3,033.00 | 2,961.50 | 3,033.00 | 2,986.18 | 4,998,600 |
| Aug 26, 2024 | 2,996.00 | 3,019.00 | 2,970.00 | 2,987.50 | 2,941.38 | 6,737,100 |
| Aug 23, 2024 | 3,036.00 | 3,048.00 | 2,996.50 | 3,019.00 | 2,972.40 | 4,689,700 |
| Aug 22, 2024 | 3,000.00 | 3,040.00 | 2,994.50 | 3,035.00 | 2,988.15 | 5,252,800 |
| Aug 21, 2024 | 3,004.00 | 3,037.00 | 2,988.00 | 3,020.00 | 2,973.38 | 8,707,900 |
| Aug 20, 2024 | 3,140.00 | 3,145.00 | 3,048.00 | 3,083.00 | 3,035.41 | 10,099,600 |
| Aug 19, 2024 | 3,130.00 | 3,174.00 | 3,098.00 | 3,112.00 | 3,063.96 | 7,696,200 |
| Aug 16, 2024 | 3,171.00 | 3,186.00 | 3,090.00 | 3,183.00 | 3,133.86 | 9,267,200 |
| Aug 15, 2024 | 3,008.00 | 3,050.00 | 2,972.00 | 3,031.00 | 2,984.21 | 8,634,800 |
| Aug 14, 2024 | 2,992.50 | 3,058.00 | 2,981.50 | 3,005.00 | 2,958.61 | 8,564,600 |
| Aug 13, 2024 | 2,939.00 | 2,944.50 | 2,890.50 | 2,942.50 | 2,897.08 | 7,573,300 |
| Aug 9, 2024 | 2,867.00 | 2,911.00 | 2,808.00 | 2,852.00 | 2,807.97 | 10,698,000 |
| Aug 8, 2024 | 2,789.00 | 2,848.00 | 2,761.00 | 2,817.00 | 2,773.51 | 12,217,600 |
| Aug 7, 2024 | 2,656.00 | 2,970.00 | 2,628.50 | 2,889.00 | 2,844.40 | 15,582,800 |
| Aug 6, 2024 | 2,710.50 | 2,800.00 | 2,618.00 | 2,690.00 | 2,648.47 | 19,712,500 |
| Aug 5, 2024 | 2,720.00 | 2,744.50 | 2,401.00 | 2,436.00 | 2,398.40 | 23,759,700 |
| Aug 2, 2024 | 3,049.00 | 3,130.00 | 3,010.00 | 3,040.00 | 2,993.07 | 16,695,500 |
| Aug 1, 2024 | 3,480.00 | 3,496.00 | 3,351.00 | 3,399.00 | 3,346.53 | 8,690,600 |
| Jul 31, 2024 | 3,456.00 | 3,546.00 | 3,432.00 | 3,530.00 | 3,475.51 | 6,830,000 |
| Jul 30, 2024 | 3,460.00 | 3,505.00 | 3,453.00 | 3,495.00 | 3,441.05 | 5,434,600 |
| Jul 29, 2024 | 3,450.00 | 3,538.00 | 3,436.00 | 3,508.00 | 3,453.85 | 5,734,600 |
| Jul 26, 2024 | 3,452.00 | 3,483.00 | 3,407.00 | 3,436.00 | 3,382.96 | 6,064,900 |
| Jul 25, 2024 | 3,499.00 | 3,499.00 | 3,424.00 | 3,452.00 | 3,398.71 | 8,336,100 |
| Jul 24, 2024 | 3,591.00 | 3,624.00 | 3,556.00 | 3,569.00 | 3,513.91 | 5,286,200 |
| Jul 23, 2024 | 3,650.00 | 3,666.00 | 3,611.00 | 3,622.00 | 3,566.09 | 4,750,200 |
| Jul 22, 2024 | 3,709.00 | 3,713.00 | 3,630.00 | 3,643.00 | 3,586.76 | 4,412,000 |
| Jul 19, 2024 | 3,689.00 | 3,717.00 | 3,661.00 | 3,710.00 | 3,652.73 | 5,980,100 |
| Jul 18, 2024 | 3,698.00 | 3,749.00 | 3,670.00 | 3,703.00 | 3,645.84 | 6,346,900 |
| Jul 17, 2024 | 3,800.00 | 3,820.00 | 3,776.00 | 3,777.00 | 3,718.69 | 5,270,400 |
| Jul 16, 2024 | 3,730.00 | 3,815.00 | 3,729.00 | 3,775.00 | 3,716.73 | 5,369,100 |
| Jul 12, 2024 | 3,695.00 | 3,734.00 | 3,670.00 | 3,721.00 | 3,663.56 | 6,264,500 |
| Jul 11, 2024 | 3,788.00 | 3,797.00 | 3,750.00 | 3,765.00 | 3,706.88 | 7,177,600 |
| Jul 10, 2024 | 3,751.00 | 3,776.00 | 3,690.00 | 3,732.00 | 3,674.39 | 8,420,300 |
| Jul 9, 2024 | 3,799.00 | 3,819.00 | 3,759.00 | 3,765.00 | 3,706.88 | 6,934,000 |
| Jul 8, 2024 | 3,820.00 | 3,834.00 | 3,779.00 | 3,794.00 | 3,735.43 | 5,975,900 |
| Jul 5, 2024 | 3,866.00 | 3,889.00 | 3,820.00 | 3,848.00 | 3,788.60 | 5,780,700 |
| Jul 4, 2024 | 3,767.00 | 3,863.00 | 3,756.00 | 3,851.00 | 3,791.55 | 8,293,500 |
| Jul 3, 2024 | 3,766.00 | 3,767.00 | 3,702.00 | 3,746.00 | 3,688.17 | 9,740,400 |
| Jul 2, 2024 | 3,700.00 | 3,787.00 | 3,635.00 | 3,769.00 | 3,710.82 | 10,912,700 |
| Jul 1, 2024 | 3,700.00 | 3,748.00 | 3,674.00 | 3,696.00 | 3,638.95 | 6,207,000 |
| Jun 28, 2024 | 3,663.00 | 3,694.00 | 3,632.00 | 3,651.00 | 3,594.64 | 8,216,800 |
| Jun 27, 2024 | 2:1 Stock Splits | |||||
| Jun 27, 2024 | 3,698.00 | 3,738.00 | 3,628.00 | 3,628.00 | 3,571.99 | 9,249,000 |
| Jun 26, 2024 | 3,725.00 | 3,754.00 | 3,690.00 | 3,719.00 | 3,661.59 | 10,481,600 |
| Jun 25, 2024 | 3,670.00 | 3,723.00 | 3,643.00 | 3,723.00 | 3,665.53 | 16,992,800 |
| Jun 24, 2024 | 3,695.00 | 3,719.50 | 3,675.50 | 3,697.50 | 3,640.42 | 5,229,400 |
| Jun 21, 2024 | 3,705.00 | 3,728.50 | 3,684.50 | 3,709.00 | 3,651.74 | 28,058,400 |
| Jun 20, 2024 | 3,675.00 | 3,719.00 | 3,650.50 | 3,714.50 | 3,657.16 | 6,744,800 |
| Jun 19, 2024 | 3,720.00 | 3,750.00 | 3,696.50 | 3,746.50 | 3,688.67 | 5,101,400 |
| Jun 18, 2024 | 3,721.00 | 3,735.00 | 3,670.00 | 3,698.00 | 3,640.91 | 5,336,800 |
| Jun 17, 2024 | 3,760.00 | 3,773.50 | 3,692.50 | 3,715.00 | 3,657.65 | 6,677,200 |
| Jun 14, 2024 | 3,701.00 | 3,799.50 | 3,696.00 | 3,797.00 | 3,738.39 | 10,353,200 |
| Jun 13, 2024 | 3,778.50 | 3,780.00 | 3,684.50 | 3,710.00 | 3,652.73 | 7,433,200 |
| Jun 12, 2024 | 3,750.00 | 3,789.50 | 3,740.00 | 3,779.00 | 3,720.66 | 6,367,000 |
| Jun 11, 2024 | 3,870.00 | 3,882.00 | 3,818.50 | 3,822.50 | 3,763.49 | 5,770,000 |
| Jun 10, 2024 | 3,830.00 | 3,864.00 | 3,828.00 | 3,856.00 | 3,796.48 | 4,695,600 |
| Jun 7, 2024 | 3,810.00 | 3,847.50 | 3,801.00 | 3,842.50 | 3,783.18 | 4,139,400 |
| Jun 6, 2024 | 3,873.50 | 3,880.50 | 3,811.00 | 3,818.50 | 3,759.55 | 8,780,200 |
| Jun 5, 2024 | 3,855.50 | 3,870.00 | 3,780.00 | 3,844.50 | 3,785.15 | 8,273,600 |
| Jun 4, 2024 | 3,981.00 | 4,004.00 | 3,907.50 | 3,916.50 | 3,856.04 | 9,957,400 |
| Jun 3, 2024 | 4,049.00 | 4,081.00 | 4,019.00 | 4,038.50 | 3,976.16 | 6,645,200 |
| May 31, 2024 | 3,955.00 | 4,011.00 | 3,951.50 | 3,985.00 | 3,923.48 | 12,619,200 |
| May 30, 2024 | 3,967.50 | 3,967.50 | 3,897.00 | 3,946.50 | 3,885.58 | 8,447,400 |
| May 29, 2024 | 4,083.00 | 4,109.50 | 4,030.50 | 4,032.50 | 3,970.25 | 6,085,000 |
| May 28, 2024 | 4,071.50 | 4,090.00 | 4,046.50 | 4,087.50 | 4,024.40 | 4,935,200 |
| May 27, 2024 | 4,075.00 | 4,112.00 | 4,039.00 | 4,071.50 | 4,008.65 | 6,644,800 |
| May 24, 2024 | 3,990.00 | 4,106.50 | 3,961.50 | 4,087.00 | 4,023.91 | 7,117,400 |
| May 23, 2024 | 4,116.00 | 4,119.50 | 4,010.00 | 4,111.00 | 4,047.54 | 8,040,200 |
| May 22, 2024 | 4,179.00 | 4,182.50 | 4,105.50 | 4,121.00 | 4,057.38 | 8,193,600 |
| May 21, 2024 | 4,105.00 | 4,179.00 | 4,100.00 | 4,179.00 | 4,114.49 | 8,792,200 |
| May 20, 2024 | 4,010.00 | 4,099.50 | 4,009.50 | 4,090.00 | 4,026.86 | 9,152,800 |
| May 17, 2024 | 3,918.00 | 3,989.00 | 3,909.00 | 3,984.00 | 3,922.50 | 6,109,400 |
| May 16, 2024 | 3,927.50 | 3,938.00 | 3,875.50 | 3,937.50 | 3,876.72 | 6,344,200 |
| May 15, 2024 | 3,896.00 | 3,945.50 | 3,890.00 | 3,909.00 | 3,848.66 | 5,180,800 |
| May 14, 2024 | 3,927.50 | 3,955.50 | 3,855.00 | 3,891.00 | 3,830.94 | 6,509,600 |
| May 13, 2024 | 3,912.50 | 3,951.00 | 3,898.50 | 3,938.00 | 3,877.21 | 5,584,600 |
| May 10, 2024 | 3,922.00 | 4,025.00 | 3,914.50 | 3,939.50 | 3,878.69 | 9,173,000 |
| May 9, 2024 | 3,895.00 | 3,932.50 | 3,867.50 | 3,890.50 | 3,830.44 | 8,187,200 |
| May 8, 2024 | 3,877.50 | 3,906.00 | 3,817.50 | 3,820.00 | 3,761.03 | 9,118,400 |
| May 7, 2024 | 3,914.00 | 3,962.00 | 3,825.00 | 3,872.50 | 3,812.72 | 11,778,600 |
| May 2, 2024 | 3,825.00 | 3,886.50 | 3,796.50 | 3,840.50 | 3,781.21 | 17,599,000 |
| May 1, 2024 | 3,833.50 | 3,921.50 | 3,774.50 | 3,779.00 | 3,720.66 | 18,289,800 |
| Apr 30, 2024 | 3,825.50 | 3,897.00 | 3,802.00 | 3,819.50 | 3,760.54 | 13,180,800 |
| Apr 26, 2024 | 3,707.50 | 3,771.50 | 3,690.00 | 3,759.50 | 3,701.47 | 8,328,400 |
| Apr 25, 2024 | 3,740.00 | 3,784.00 | 3,681.00 | 3,691.00 | 3,634.02 | 7,790,600 |
| Apr 24, 2024 | 3,684.00 | 3,774.00 | 3,673.00 | 3,772.50 | 3,714.26 | 10,311,400 |
| Apr 23, 2024 | 3,684.00 | 3,706.50 | 3,632.00 | 3,648.00 | 3,591.69 | 5,624,400 |
| Apr 22, 2024 | 3,597.00 | 3,656.50 | 3,575.50 | 3,636.50 | 3,580.36 | 6,088,600 |
| Apr 19, 2024 | 3,592.50 | 3,606.00 | 3,510.50 | 3,562.50 | 3,507.51 | 9,414,200 |
| Apr 18, 2024 | 3,502.50 | 3,621.50 | 3,493.50 | 3,582.00 | 3,526.71 | 6,887,000 |
| Apr 17, 2024 | 3,593.50 | 3,608.00 | 3,509.50 | 3,530.50 | 3,476.00 | 6,817,800 |
| Apr 16, 2024 | 3,715.00 | 3,732.00 | 3,576.50 | 3,595.00 | 3,539.50 | 9,181,400 |
| Apr 15, 2024 | 3,690.50 | 3,754.00 | 3,670.50 | 3,735.00 | 3,677.34 | 5,225,800 |
| Apr 12, 2024 | 3,715.00 | 3,731.00 | 3,667.50 | 3,714.50 | 3,657.16 | 6,357,400 |
| Apr 11, 2024 | 3,670.50 | 3,712.50 | 3,662.00 | 3,679.00 | 3,622.21 | 5,689,000 |
| Apr 10, 2024 | 3,700.00 | 3,702.50 | 3,659.00 | 3,665.50 | 3,608.92 | 8,237,200 |
| Apr 9, 2024 | 3,675.00 | 3,767.50 | 3,666.50 | 3,757.00 | 3,699.00 | 8,813,200 |
| Apr 8, 2024 | 3,590.00 | 3,656.50 | 3,561.00 | 3,635.50 | 3,579.38 | 9,030,600 |
| Apr 5, 2024 | 3,530.50 | 3,548.00 | 3,493.50 | 3,535.50 | 3,480.92 | 6,636,600 |
| Apr 4, 2024 | 3,551.00 | 3,576.00 | 3,530.50 | 3,538.00 | 3,483.38 | 8,821,400 |
| Apr 3, 2024 | 3,434.00 | 3,476.50 | 3,366.00 | 3,461.00 | 3,407.57 | 8,081,000 |
| Apr 2, 2024 | 3,500.00 | 3,520.50 | 3,439.00 | 3,459.50 | 3,406.10 | 6,177,600 |
| Apr 1, 2024 | 3,546.00 | 3,560.50 | 3,436.00 | 3,462.00 | 3,408.56 | 9,030,600 |
| Mar 29, 2024 | 3,541.50 | 3,570.00 | 3,526.50 | 3,558.00 | 3,503.08 | 2,542,000 |
| Mar 28, 2024 | 42.50 Dividend | |||||
| Mar 28, 2024 | 3,511.00 | 3,560.00 | 3,501.50 | 3,521.50 | 3,467.14 | 8,173,800 |
| Mar 27, 2024 | 3,587.00 | 3,634.00 | 3,550.50 | 3,563.50 | 3,466.65 | 9,759,200 |
| Mar 26, 2024 | 3,570.00 | 3,571.00 | 3,526.50 | 3,543.50 | 3,447.19 | 6,324,600 |
| Mar 25, 2024 | 3,584.00 | 3,596.50 | 3,555.50 | 3,561.00 | 3,464.21 | 6,555,600 |
| Mar 22, 2024 | 3,563.50 | 3,587.00 | 3,541.00 | 3,572.50 | 3,475.40 | 7,790,600 |
| Mar 21, 2024 | 3,470.00 | 3,559.50 | 3,442.00 | 3,554.00 | 3,457.40 | 12,860,000 |
| Mar 19, 2024 | 3,323.00 | 3,386.50 | 3,308.00 | 3,384.50 | 3,292.51 | 7,269,400 |
| Mar 18, 2024 | 3,295.00 | 3,335.50 | 3,282.00 | 3,322.50 | 3,232.20 | 6,444,800 |
| Mar 15, 2024 | 3,176.00 | 3,292.00 | 3,167.00 | 3,254.00 | 3,165.56 | 15,702,800 |
| Mar 14, 2024 | 3,143.50 | 3,175.00 | 3,102.50 | 3,175.00 | 3,088.71 | 6,955,200 |
| Mar 13, 2024 | 3,184.00 | 3,187.00 | 3,111.50 | 3,132.00 | 3,046.87 | 8,335,600 |
| Mar 12, 2024 | 3,211.00 | 3,212.50 | 3,082.00 | 3,148.50 | 3,062.93 | 14,084,600 |
| Mar 11, 2024 | 3,337.50 | 3,343.00 | 3,208.50 | 3,261.00 | 3,172.37 | 9,526,400 |
| Mar 8, 2024 | 3,360.50 | 3,422.50 | 3,354.00 | 3,381.00 | 3,289.11 | 8,114,600 |
| Mar 7, 2024 | 3,431.00 | 3,464.50 | 3,372.00 | 3,372.00 | 3,280.35 | 7,479,200 |
| Mar 6, 2024 | 3,423.00 | 3,431.00 | 3,369.00 | 3,425.00 | 3,331.91 | 7,650,200 |
| Mar 5, 2024 | 3,323.50 | 3,423.00 | 3,302.50 | 3,408.00 | 3,315.37 | 7,863,800 |
| Mar 4, 2024 | 3,383.50 | 3,383.50 | 3,325.50 | 3,354.50 | 3,263.33 | 7,569,600 |
| Mar 1, 2024 | 3,276.50 | 3,384.00 | 3,272.50 | 3,356.50 | 3,265.27 | 7,947,000 |
| Feb 29, 2024 | 3,299.00 | 3,307.50 | 3,261.50 | 3,276.50 | 3,187.45 | 11,755,800 |
| Feb 28, 2024 | 3,304.00 | 3,335.00 | 3,267.50 | 3,272.50 | 3,183.56 | 8,915,600 |
| Feb 27, 2024 | 3,324.00 | 3,349.50 | 3,280.50 | 3,298.00 | 3,208.36 | 9,004,400 |
| Feb 26, 2024 | 3,325.00 | 3,354.00 | 3,278.00 | 3,295.00 | 3,205.44 | 11,795,600 |
| Feb 22, 2024 | 3,206.50 | 3,265.00 | 3,200.50 | 3,248.50 | 3,160.21 | 9,237,600 |
| Feb 21, 2024 | 3,189.50 | 3,219.00 | 3,161.00 | 3,186.50 | 3,099.89 | 7,734,400 |
| Feb 20, 2024 | 3,260.00 | 3,278.00 | 3,171.00 | 3,185.00 | 3,098.43 | 10,665,000 |
| Feb 19, 2024 | 3,148.50 | 3,256.00 | 3,146.50 | 3,256.00 | 3,167.50 | 11,666,000 |
| Feb 16, 2024 | 3,074.00 | 3,174.00 | 3,069.50 | 3,133.50 | 3,048.33 | 12,124,000 |
| Feb 15, 2024 | 3,025.00 | 3,063.50 | 3,019.00 | 3,026.00 | 2,943.76 | 8,635,600 |
| Feb 14, 2024 | 3,033.00 | 3,055.50 | 2,985.00 | 3,003.50 | 2,921.87 | 10,140,400 |
| Feb 13, 2024 | 2,945.00 | 3,060.00 | 2,932.50 | 3,059.00 | 2,975.86 | 14,179,400 |
| Feb 9, 2024 | 2,925.50 | 2,961.50 | 2,896.50 | 2,931.00 | 2,851.34 | 7,698,600 |
| Feb 8, 2024 | 2,933.00 | 2,934.00 | 2,880.00 | 2,933.00 | 2,853.28 | 7,120,200 |
| Feb 7, 2024 | 2,850.00 | 2,946.50 | 2,845.50 | 2,920.00 | 2,840.64 | 8,981,600 |
| Feb 6, 2024 | 2,906.00 | 2,917.50 | 2,862.00 | 2,868.00 | 2,790.05 | 7,492,400 |
| Feb 5, 2024 | 2,949.50 | 2,957.00 | 2,881.50 | 2,904.50 | 2,825.56 | 9,556,600 |
| Feb 2, 2024 | 3,050.00 | 3,050.00 | 2,923.00 | 2,923.00 | 2,843.55 | 17,083,800 |
| Feb 1, 2024 | 2,989.50 | 3,059.50 | 2,988.00 | 3,031.00 | 2,948.62 | 8,031,600 |
| Jan 31, 2024 | 2,938.00 | 3,017.00 | 2,933.00 | 3,015.50 | 2,933.54 | 6,784,400 |
| Jan 30, 2024 | 2,947.50 | 2,978.50 | 2,921.00 | 2,968.00 | 2,887.33 | 5,622,600 |
| Jan 29, 2024 | 2,901.00 | 2,963.00 | 2,901.00 | 2,955.00 | 2,874.69 | 5,704,400 |
| Jan 26, 2024 | 2,950.00 | 2,950.00 | 2,901.50 | 2,901.50 | 2,822.64 | 6,415,400 |
| Jan 25, 2024 | 2,943.00 | 2,971.50 | 2,940.50 | 2,964.00 | 2,883.44 | 4,659,600 |
| Jan 24, 2024 | 3,000.00 | 3,000.00 | 2,942.50 | 2,952.00 | 2,871.77 | 5,351,600 |
| Jan 23, 2024 | 3,005.00 | 3,041.00 | 2,963.00 | 2,973.00 | 2,892.20 | 5,928,600 |
| Jan 22, 2024 | 2,967.50 | 2,990.00 | 2,940.50 | 2,989.00 | 2,907.76 | 6,805,400 |
| Jan 19, 2024 | 2,982.00 | 3,004.00 | 2,943.50 | 2,966.50 | 2,885.87 | 7,675,200 |
| Jan 18, 2024 | 2,985.00 | 3,010.00 | 2,932.00 | 2,932.00 | 2,852.31 | 8,548,800 |
| Jan 17, 2024 | 2,951.00 | 3,057.00 | 2,943.00 | 2,977.00 | 2,896.09 | 11,301,200 |
| Jan 16, 2024 | 2,975.00 | 2,991.50 | 2,951.00 | 2,955.00 | 2,874.69 | 6,124,600 |
| Jan 15, 2024 | 2,908.50 | 2,959.50 | 2,898.00 | 2,958.50 | 2,878.09 | 2,469,000 |
| Jan 12, 2024 | 2,888.00 | 2,912.00 | 2,870.00 | 2,908.50 | 2,829.45 | 12,103,000 |
| Jan 11, 2024 | 2,793.00 | 2,864.50 | 2,785.50 | 2,846.50 | 2,769.13 | 11,844,200 |
| Jan 10, 2024 | 2,720.00 | 2,754.00 | 2,715.00 | 2,748.00 | 2,673.31 | 6,365,400 |
| Jan 9, 2024 | 2,749.00 | 2,763.00 | 2,692.50 | 2,712.50 | 2,638.78 | 6,294,800 |
| Jan 5, 2024 | 2,721.50 | 2,755.50 | 2,710.50 | 2,721.50 | 2,647.53 | 6,332,000 |
| Jan 4, 2024 | 2,650.50 | 2,702.50 | 2,613.50 | 2,702.50 | 2,629.05 | 7,165,400 |
| Dec 29, 2023 | 2,657.50 | 2,682.00 | 2,631.50 | 2,649.00 | 2,577.00 | 6,716,600 |
| Dec 28, 2023 | 2,640.00 | 2,664.00 | 2,634.50 | 2,660.50 | 2,588.19 | 3,816,000 |
| Dec 27, 2023 | 2,634.00 | 2,656.50 | 2,633.50 | 2,656.00 | 2,583.81 | 6,519,200 |
| Dec 26, 2023 | 2,608.00 | 2,620.00 | 2,593.50 | 2,618.50 | 2,547.33 | 4,438,600 |
| Dec 25, 2023 | 2,623.00 | 2,627.50 | 2,596.50 | 2,606.00 | 2,535.17 | 2,820,200 |
| Dec 22, 2023 | 2,584.00 | 2,609.50 | 2,583.00 | 2,605.50 | 2,534.68 | 5,606,400 |
| Dec 21, 2023 | 2,563.00 | 2,576.50 | 2,554.00 | 2,573.00 | 2,503.07 | 4,161,200 |
| Dec 20, 2023 | 2,577.50 | 2,615.50 | 2,574.00 | 2,597.50 | 2,526.90 | 6,559,000 |
| Dec 19, 2023 | 2,521.00 | 2,580.00 | 2,506.00 | 2,564.50 | 2,494.80 | 7,348,000 |
| Dec 18, 2023 | 2,540.00 | 2,548.50 | 2,512.50 | 2,542.00 | 2,472.91 | 6,441,200 |
| Dec 15, 2023 | 2,580.00 | 2,593.00 | 2,553.00 | 2,561.50 | 2,491.88 | 9,844,000 |
| Dec 14, 2023 | 2,575.00 | 2,592.00 | 2,532.00 | 2,547.50 | 2,478.26 | 7,375,000 |
| Dec 13, 2023 | 2,591.50 | 2,607.50 | 2,579.00 | 2,604.50 | 2,533.71 | 5,470,400 |
| Dec 12, 2023 | 2,647.00 | 2,649.50 | 2,597.00 | 2,597.00 | 2,526.42 | 6,456,200 |
| Dec 11, 2023 | 2,579.00 | 2,619.50 | 2,570.50 | 2,619.00 | 2,547.82 | 9,874,800 |
| Dec 8, 2023 | 2,581.50 | 2,582.00 | 2,502.00 | 2,512.50 | 2,444.21 | 14,712,800 |
| Dec 7, 2023 | 2,628.00 | 2,633.00 | 2,587.50 | 2,602.50 | 2,531.77 | 7,471,600 |
| Dec 6, 2023 | 2,609.50 | 2,660.00 | 2,601.00 | 2,656.00 | 2,583.81 | 7,897,800 |
| Dec 5, 2023 | 2,631.00 | 2,643.00 | 2,592.50 | 2,602.50 | 2,531.77 | 10,039,400 |
| Dec 4, 2023 | 2,695.00 | 2,695.00 | 2,638.50 | 2,638.50 | 2,566.79 | 8,907,400 |
| Dec 1, 2023 | 2,711.50 | 2,729.00 | 2,701.00 | 2,722.50 | 2,648.50 | 7,610,200 |
| Nov 30, 2023 | 2,650.00 | 2,696.00 | 2,628.00 | 2,696.00 | 2,622.72 | 19,725,600 |
| Nov 29, 2023 | 2,691.00 | 2,714.00 | 2,661.00 | 2,670.50 | 2,597.92 | 8,555,200 |
| Nov 28, 2023 | 2,705.00 | 2,726.00 | 2,673.50 | 2,722.50 | 2,648.50 | 8,606,400 |
| Nov 27, 2023 | 2,705.50 | 2,711.50 | 2,682.00 | 2,700.00 | 2,626.62 | 8,284,000 |
| Nov 24, 2023 | 2,731.50 | 2,732.00 | 2,697.00 | 2,717.50 | 2,643.64 | 7,215,200 |
| Nov 22, 2023 | 2,674.00 | 2,714.00 | 2,665.00 | 2,698.00 | 2,624.67 | 8,379,600 |
| Nov 21, 2023 | 2,775.00 | 2,775.00 | 2,681.50 | 2,695.00 | 2,621.75 | 13,171,800 |
| Nov 20, 2023 | 2,860.00 | 2,874.00 | 2,774.50 | 2,775.50 | 2,700.06 | 9,223,000 |
| Nov 17, 2023 | 2,805.00 | 2,859.00 | 2,802.00 | 2,858.50 | 2,780.81 | 5,709,600 |
| Nov 16, 2023 | 2,854.50 | 2,871.50 | 2,814.50 | 2,833.50 | 2,756.49 | 6,321,000 |
| Nov 15, 2023 | 2,871.50 | 2,878.00 | 2,845.50 | 2,857.50 | 2,779.84 | 6,760,800 |
| Nov 14, 2023 | 2,850.00 | 2,862.00 | 2,820.00 | 2,823.50 | 2,746.76 | 5,603,600 |
| Nov 13, 2023 | 2,835.00 | 2,855.00 | 2,805.00 | 2,812.50 | 2,736.06 | 5,477,400 |
| Nov 10, 2023 | 2,766.50 | 2,817.50 | 2,756.50 | 2,806.50 | 2,730.22 | 7,283,400 |
| Nov 9, 2023 | 2,772.00 | 2,792.00 | 2,715.00 | 2,783.50 | 2,707.85 | 8,105,600 |
| Nov 8, 2023 | 2,818.00 | 2,832.50 | 2,723.00 | 2,750.00 | 2,675.26 | 15,399,600 |
| Nov 7, 2023 | 2,875.00 | 2,900.00 | 2,828.00 | 2,836.00 | 2,758.92 | 9,209,200 |
| Nov 6, 2023 | 2,826.50 | 2,877.00 | 2,825.00 | 2,877.00 | 2,798.81 | 14,514,400 |
| Nov 2, 2023 | 2,780.00 | 2,801.00 | 2,732.50 | 2,776.50 | 2,701.04 | 9,304,400 |
| Nov 1, 2023 | 2,780.00 | 2,830.00 | 2,715.00 | 2,739.00 | 2,664.56 | 13,098,800 |
Related Tickers
8002.T Marubeni Corporation
2,288.50
-1.49%
8053.T Sumitomo Corporation
3,189.00
-1.73%
8001.T ITOCHU Corporation
7,552.00
-1.32%
8058.T Mitsubishi Corporation
2,746.50
-3.14%
6501.T Hitachi, Ltd.
3,679.00
-6.24%
9023.T TOKYO METRO CO LTD
1,672.00
+0.66%
8015.T Toyota Tsusho Corporation
2,560.50
-3.12%
ITOCY ITOCHU Corporation
99.05
+0.05%
J36.SI Jardine Matheson Holdings Limited
38.88
+0.99%
2768.T Sojitz Corporation
3,090.00
-2.12%