Tokyo - Delayed Quote JPY
Japan Exchange Group, Inc. (8697.T)
At close: November 15 at 3:45 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 15, 2024 | 1,820.50 | 1,830.50 | 1,801.00 | 1,801.50 | 1,801.50 | 3,553,200 |
| Nov 14, 2024 | 1,857.50 | 1,863.50 | 1,832.00 | 1,842.00 | 1,842.00 | 2,709,600 |
| Nov 13, 2024 | 1,912.50 | 1,920.00 | 1,840.50 | 1,865.00 | 1,865.00 | 3,224,200 |
| Nov 12, 2024 | 1,926.00 | 1,939.00 | 1,895.00 | 1,932.00 | 1,932.00 | 3,409,000 |
| Nov 11, 2024 | 1,889.00 | 1,919.00 | 1,887.50 | 1,918.50 | 1,918.50 | 1,900,000 |
| Nov 8, 2024 | 1,910.00 | 1,913.00 | 1,876.50 | 1,899.00 | 1,899.00 | 3,205,200 |
| Nov 7, 2024 | 1,900.00 | 1,904.00 | 1,841.00 | 1,877.00 | 1,877.00 | 3,485,700 |
| Nov 6, 2024 | 1,858.50 | 1,900.00 | 1,855.50 | 1,887.50 | 1,887.50 | 2,346,600 |
| Nov 5, 2024 | 1,815.00 | 1,863.00 | 1,801.00 | 1,852.00 | 1,852.00 | 2,946,700 |
| Nov 1, 2024 | 1,785.00 | 1,821.50 | 1,754.50 | 1,774.50 | 1,774.50 | 3,692,000 |
| Oct 31, 2024 | 1,811.00 | 1,823.00 | 1,797.00 | 1,815.00 | 1,815.00 | 3,086,900 |
| Oct 30, 2024 | 1,961.00 | 1,961.00 | 1,810.50 | 1,838.00 | 1,838.00 | 19,096,700 |
| Oct 29, 2024 | 1,808.00 | 1,872.00 | 1,803.00 | 1,841.00 | 1,841.00 | 3,900,200 |
| Oct 28, 2024 | 1,764.00 | 1,811.00 | 1,763.50 | 1,806.50 | 1,806.50 | 2,566,100 |
| Oct 25, 2024 | 1,782.50 | 1,799.50 | 1,774.00 | 1,774.50 | 1,774.50 | 1,739,000 |
| Oct 24, 2024 | 1,768.00 | 1,814.00 | 1,765.00 | 1,793.00 | 1,793.00 | 2,504,500 |
| Oct 23, 2024 | 1,783.00 | 1,790.50 | 1,756.00 | 1,776.00 | 1,776.00 | 1,807,800 |
| Oct 22, 2024 | 1,831.00 | 1,831.00 | 1,787.00 | 1,790.00 | 1,790.00 | 1,519,100 |
| Oct 21, 2024 | 1,822.00 | 1,833.00 | 1,808.50 | 1,825.00 | 1,825.00 | 1,534,900 |
| Oct 18, 2024 | 1,830.50 | 1,838.00 | 1,817.00 | 1,828.00 | 1,828.00 | 1,728,700 |
| Oct 17, 2024 | 1,836.50 | 1,846.00 | 1,815.00 | 1,817.50 | 1,817.50 | 2,247,300 |
| Oct 16, 2024 | 1,823.50 | 1,858.50 | 1,815.00 | 1,833.00 | 1,833.00 | 2,210,100 |
| Oct 15, 2024 | 1,875.50 | 1,880.00 | 1,827.00 | 1,827.00 | 1,827.00 | 2,502,900 |
| Oct 11, 2024 | 1,871.00 | 1,873.50 | 1,842.50 | 1,851.00 | 1,851.00 | 2,543,200 |
| Oct 10, 2024 | 1,891.00 | 1,905.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,750,100 |
| Oct 9, 2024 | 1,900.00 | 1,910.50 | 1,877.50 | 1,877.50 | 1,877.50 | 1,715,900 |
| Oct 8, 2024 | 1,877.00 | 1,901.50 | 1,863.00 | 1,872.50 | 1,872.50 | 2,771,200 |
| Oct 7, 2024 | 1,915.00 | 1,930.00 | 1,904.00 | 1,905.00 | 1,905.00 | 3,020,700 |
| Oct 4, 2024 | 1,877.00 | 1,906.00 | 1,873.00 | 1,877.00 | 1,877.00 | 2,844,100 |
| Oct 3, 2024 | 1,931.00 | 1,941.00 | 1,868.00 | 1,877.00 | 1,877.00 | 3,401,600 |
| Oct 2, 2024 | 1,910.00 | 1,922.50 | 1,891.50 | 1,904.50 | 1,904.50 | 3,385,100 |
| Oct 1, 2024 | 1,894.00 | 1,957.00 | 1,884.00 | 1,950.00 | 1,950.00 | 3,961,700 |
| Sep 30, 2024 | 1,829.00 | 1,857.50 | 1,817.00 | 1,855.50 | 1,855.50 | 6,620,000 |
| Sep 27, 2024 | 33.00 Dividend | |||||
| Sep 27, 2024 | 1,960.00 | 1,966.00 | 1,872.00 | 1,909.00 | 1,909.00 | 4,382,800 |
| Sep 27, 2024 | 2:1 Stock Splits | |||||
| Sep 26, 2024 | 1,850.00 | 1,900.00 | 1,847.00 | 1,900.00 | 1,867.00 | 4,609,800 |
| Sep 25, 2024 | 1,818.50 | 1,845.50 | 1,812.50 | 1,838.00 | 1,806.08 | 2,835,200 |
| Sep 24, 2024 | 1,825.00 | 1,857.00 | 1,812.00 | 1,840.50 | 1,808.53 | 5,320,400 |
| Sep 20, 2024 | 1,773.50 | 1,800.00 | 1,747.50 | 1,761.50 | 1,730.91 | 6,298,400 |
| Sep 19, 2024 | 1,722.50 | 1,748.00 | 1,705.50 | 1,739.50 | 1,709.29 | 3,246,800 |
| Sep 18, 2024 | 1,689.00 | 1,709.50 | 1,678.50 | 1,687.50 | 1,658.19 | 2,265,400 |
| Sep 17, 2024 | 1,732.00 | 1,745.00 | 1,659.00 | 1,688.50 | 1,659.17 | 3,535,800 |
| Sep 13, 2024 | 1,700.00 | 1,706.00 | 1,683.00 | 1,703.50 | 1,673.91 | 3,495,200 |
| Sep 12, 2024 | 1,699.00 | 1,731.00 | 1,684.00 | 1,692.00 | 1,662.61 | 2,621,200 |
| Sep 11, 2024 | 1,684.00 | 1,687.00 | 1,645.50 | 1,664.00 | 1,635.10 | 2,309,600 |
| Sep 10, 2024 | 1,667.50 | 1,693.00 | 1,651.50 | 1,668.50 | 1,639.52 | 2,395,600 |
| Sep 9, 2024 | 1,649.50 | 1,658.00 | 1,627.50 | 1,646.00 | 1,617.41 | 3,103,400 |
| Sep 6, 2024 | 1,679.00 | 1,697.50 | 1,669.50 | 1,675.00 | 1,645.91 | 1,854,600 |
| Sep 5, 2024 | 1,631.50 | 1,685.50 | 1,630.00 | 1,674.50 | 1,645.42 | 2,002,000 |
| Sep 4, 2024 | 1,647.00 | 1,684.50 | 1,641.00 | 1,664.50 | 1,635.59 | 2,661,800 |
| Sep 3, 2024 | 1,670.00 | 1,712.00 | 1,670.00 | 1,710.00 | 1,680.30 | 1,941,400 |
| Sep 2, 2024 | 1,700.00 | 1,700.00 | 1,663.50 | 1,679.00 | 1,649.84 | 1,550,800 |
| Aug 30, 2024 | 1,640.00 | 1,687.00 | 1,638.50 | 1,684.00 | 1,654.75 | 4,290,200 |
| Aug 29, 2024 | 1,669.00 | 1,682.50 | 1,659.50 | 1,681.50 | 1,652.29 | 1,860,600 |
| Aug 28, 2024 | 1,688.50 | 1,695.00 | 1,674.00 | 1,682.00 | 1,652.79 | 1,519,400 |
| Aug 27, 2024 | 1,692.50 | 1,711.00 | 1,685.00 | 1,687.00 | 1,657.70 | 1,807,600 |
| Aug 26, 2024 | 1,686.00 | 1,698.00 | 1,682.00 | 1,692.50 | 1,663.10 | 1,847,400 |
| Aug 23, 2024 | 1,712.00 | 1,726.50 | 1,692.50 | 1,717.50 | 1,687.67 | 2,206,400 |
| Aug 22, 2024 | 1,721.50 | 1,729.50 | 1,703.50 | 1,710.00 | 1,680.30 | 2,062,200 |
| Aug 21, 2024 | 1,725.50 | 1,745.00 | 1,719.50 | 1,735.00 | 1,704.87 | 1,718,200 |
| Aug 20, 2024 | 1,717.50 | 1,738.00 | 1,709.00 | 1,726.50 | 1,696.51 | 3,194,000 |
| Aug 19, 2024 | 1,729.50 | 1,735.50 | 1,687.50 | 1,695.00 | 1,665.56 | 2,690,400 |
| Aug 16, 2024 | 1,750.00 | 1,766.50 | 1,729.50 | 1,743.50 | 1,713.22 | 2,851,800 |
| Aug 15, 2024 | 1,706.50 | 1,744.00 | 1,691.00 | 1,705.50 | 1,675.88 | 2,360,200 |
| Aug 14, 2024 | 1,696.50 | 1,723.00 | 1,688.50 | 1,716.00 | 1,686.20 | 2,527,000 |
| Aug 13, 2024 | 1,662.00 | 1,699.50 | 1,655.00 | 1,699.50 | 1,669.98 | 3,298,600 |
| Aug 9, 2024 | 1,627.50 | 1,662.50 | 1,590.00 | 1,659.00 | 1,630.19 | 5,208,600 |
| Aug 8, 2024 | 1,550.00 | 1,618.00 | 1,542.50 | 1,584.50 | 1,556.98 | 3,000,000 |
| Aug 7, 2024 | 1,550.00 | 1,671.50 | 1,531.50 | 1,629.00 | 1,600.71 | 5,133,200 |
| Aug 6, 2024 | 1,613.50 | 1,665.50 | 1,521.50 | 1,581.00 | 1,553.54 | 8,252,400 |
| Aug 5, 2024 | 1,550.00 | 1,590.00 | 1,429.50 | 1,450.00 | 1,424.82 | 7,755,600 |
| Aug 2, 2024 | 1,670.50 | 1,696.00 | 1,609.00 | 1,620.00 | 1,591.86 | 8,663,800 |
| Aug 1, 2024 | 1,774.00 | 1,776.00 | 1,700.50 | 1,727.50 | 1,697.50 | 6,296,400 |
| Jul 31, 2024 | 1,732.50 | 1,790.50 | 1,716.00 | 1,774.50 | 1,743.68 | 5,780,400 |
| Jul 30, 2024 | 1,832.50 | 1,834.00 | 1,683.50 | 1,780.50 | 1,749.58 | 6,723,800 |
| Jul 29, 2024 | 1,835.00 | 1,855.00 | 1,790.50 | 1,823.00 | 1,791.34 | 4,057,800 |
| Jul 26, 2024 | 1,819.00 | 1,839.00 | 1,801.00 | 1,802.50 | 1,771.19 | 2,731,000 |
| Jul 25, 2024 | 1,850.00 | 1,868.50 | 1,818.50 | 1,841.50 | 1,809.52 | 3,512,800 |
| Jul 24, 2024 | 1,905.00 | 1,939.50 | 1,903.00 | 1,903.00 | 1,869.95 | 2,359,800 |
| Jul 23, 2024 | 1,934.50 | 1,938.00 | 1,898.50 | 1,920.50 | 1,887.14 | 1,939,600 |
| Jul 22, 2024 | 1,966.00 | 1,974.50 | 1,920.50 | 1,922.50 | 1,889.11 | 1,615,600 |
| Jul 19, 2024 | 1,956.00 | 1,956.00 | 1,926.00 | 1,952.00 | 1,918.10 | 1,653,800 |
| Jul 18, 2024 | 1,930.50 | 1,969.50 | 1,928.50 | 1,940.50 | 1,906.80 | 1,537,200 |
| Jul 17, 2024 | 1,961.00 | 2,004.00 | 1,959.00 | 1,981.50 | 1,947.08 | 2,500,600 |
| Jul 16, 2024 | 1,965.00 | 1,969.00 | 1,944.00 | 1,949.50 | 1,915.64 | 1,707,000 |
| Jul 12, 2024 | 1,923.00 | 1,944.00 | 1,914.00 | 1,932.00 | 1,898.44 | 2,963,000 |
| Jul 11, 2024 | 1,965.00 | 1,971.50 | 1,939.00 | 1,953.00 | 1,919.08 | 2,356,000 |
| Jul 10, 2024 | 1,980.50 | 1,985.00 | 1,940.00 | 1,957.50 | 1,923.50 | 3,136,800 |
| Jul 9, 2024 | 1,999.50 | 2,006.00 | 1,970.00 | 1,985.00 | 1,950.52 | 2,309,600 |
| Jul 8, 2024 | 1,993.00 | 2,022.00 | 1,987.50 | 1,996.50 | 1,961.82 | 2,703,400 |
| Jul 5, 2024 | 1,990.50 | 2,005.50 | 1,976.00 | 1,993.00 | 1,958.38 | 2,020,000 |
| Jul 4, 2024 | 2,000.00 | 2,008.00 | 1,962.50 | 1,982.00 | 1,947.58 | 2,604,200 |
| Jul 3, 2024 | 1,924.50 | 1,957.50 | 1,913.00 | 1,951.00 | 1,917.11 | 3,146,600 |
| Jul 2, 2024 | 1,850.00 | 1,909.50 | 1,844.00 | 1,907.00 | 1,873.88 | 2,974,200 |
| Jul 1, 2024 | 1,888.50 | 1,889.50 | 1,845.00 | 1,854.50 | 1,822.29 | 1,627,800 |
| Jun 28, 2024 | 1,849.50 | 1,882.50 | 1,842.00 | 1,876.00 | 1,843.42 | 3,509,000 |
| Jun 27, 2024 | 1,880.50 | 1,891.50 | 1,833.50 | 1,838.50 | 1,806.57 | 3,405,200 |
| Jun 26, 2024 | 1,873.00 | 1,904.00 | 1,859.00 | 1,903.00 | 1,869.95 | 3,318,200 |
| Jun 25, 2024 | 1,881.50 | 1,896.50 | 1,852.50 | 1,864.00 | 1,831.63 | 1,793,800 |
| Jun 24, 2024 | 1,836.50 | 1,872.00 | 1,822.00 | 1,861.00 | 1,828.68 | 2,140,000 |
| Jun 21, 2024 | 1,842.50 | 1,860.50 | 1,818.00 | 1,836.50 | 1,804.60 | 3,749,800 |
| Jun 20, 2024 | 1,850.00 | 1,867.50 | 1,812.50 | 1,842.50 | 1,810.50 | 2,946,000 |
| Jun 19, 2024 | 1,824.00 | 1,866.00 | 1,815.00 | 1,843.50 | 1,811.48 | 3,455,800 |
| Jun 18, 2024 | 1,795.00 | 1,809.00 | 1,779.00 | 1,806.50 | 1,775.12 | 2,765,400 |
| Jun 17, 2024 | 1,829.50 | 1,839.50 | 1,783.50 | 1,786.50 | 1,755.47 | 3,402,200 |
| Jun 14, 2024 | 1,882.00 | 1,890.50 | 1,826.50 | 1,837.50 | 1,805.59 | 4,304,800 |
| Jun 13, 2024 | 1,877.50 | 1,887.00 | 1,858.00 | 1,872.00 | 1,839.49 | 2,618,600 |
| Jun 12, 2024 | 1,850.00 | 1,857.50 | 1,829.00 | 1,854.50 | 1,822.29 | 3,161,600 |
| Jun 11, 2024 | 1,874.00 | 1,884.50 | 1,866.50 | 1,875.50 | 1,842.93 | 1,692,000 |
| Jun 10, 2024 | 1,901.00 | 1,913.50 | 1,869.00 | 1,873.50 | 1,840.96 | 2,268,800 |
| Jun 7, 2024 | 1,919.50 | 1,928.00 | 1,883.50 | 1,906.00 | 1,872.90 | 2,531,400 |
| Jun 6, 2024 | 1,940.50 | 1,948.50 | 1,899.00 | 1,910.50 | 1,877.32 | 2,187,200 |
| Jun 5, 2024 | 1,892.50 | 1,923.50 | 1,881.50 | 1,913.50 | 1,880.27 | 2,932,400 |
| Jun 4, 2024 | 1,892.50 | 1,906.50 | 1,879.00 | 1,903.00 | 1,869.95 | 4,547,600 |
| Jun 3, 2024 | 1,856.50 | 1,886.50 | 1,850.50 | 1,878.00 | 1,845.38 | 2,679,600 |
| May 31, 2024 | 1,803.00 | 1,855.50 | 1,803.00 | 1,843.00 | 1,810.99 | 7,369,200 |
| May 30, 2024 | 1,803.50 | 1,813.00 | 1,775.00 | 1,791.50 | 1,760.38 | 5,743,600 |
| May 29, 2024 | 1,920.00 | 1,929.50 | 1,837.50 | 1,837.50 | 1,805.59 | 3,816,600 |
| May 28, 2024 | 1,928.50 | 1,943.50 | 1,914.00 | 1,935.50 | 1,901.88 | 1,917,400 |
| May 27, 2024 | 1,886.50 | 1,922.50 | 1,875.50 | 1,921.50 | 1,888.13 | 2,317,600 |
| May 24, 2024 | 1,859.50 | 1,888.50 | 1,835.00 | 1,878.50 | 1,845.87 | 2,395,400 |
| May 23, 2024 | 1,846.50 | 1,908.50 | 1,836.50 | 1,893.50 | 1,860.61 | 3,384,200 |
| May 22, 2024 | 1,838.00 | 1,851.00 | 1,814.00 | 1,840.50 | 1,808.53 | 2,078,000 |
| May 21, 2024 | 1,848.50 | 1,865.50 | 1,835.50 | 1,837.50 | 1,805.59 | 2,321,800 |
| May 20, 2024 | 1,820.00 | 1,866.50 | 1,811.50 | 1,833.00 | 1,801.16 | 3,068,600 |
| May 17, 2024 | 1,818.00 | 1,833.50 | 1,795.00 | 1,817.50 | 1,785.93 | 2,490,600 |
| May 16, 2024 | 1,781.50 | 1,820.00 | 1,759.50 | 1,819.50 | 1,787.90 | 4,564,600 |
| May 15, 2024 | 1,767.50 | 1,771.50 | 1,740.00 | 1,756.00 | 1,725.50 | 3,594,200 |
| May 14, 2024 | 1,775.50 | 1,792.50 | 1,744.50 | 1,759.50 | 1,728.94 | 4,793,000 |
| May 13, 2024 | 1,788.00 | 1,816.00 | 1,775.50 | 1,802.00 | 1,770.70 | 2,151,200 |
| May 10, 2024 | 1,818.00 | 1,833.00 | 1,789.50 | 1,795.00 | 1,763.82 | 3,956,000 |
| May 9, 2024 | 1,822.00 | 1,843.50 | 1,814.50 | 1,830.50 | 1,798.71 | 2,972,000 |
| May 8, 2024 | 1,828.50 | 1,838.50 | 1,809.50 | 1,815.00 | 1,783.48 | 2,971,800 |
| May 7, 2024 | 1,836.00 | 1,856.00 | 1,822.50 | 1,836.50 | 1,804.60 | 3,482,600 |
| May 2, 2024 | 1,773.50 | 1,812.00 | 1,758.00 | 1,807.00 | 1,775.62 | 4,270,800 |
| May 1, 2024 | 1,824.50 | 1,836.00 | 1,727.50 | 1,778.50 | 1,747.61 | 8,626,400 |
| Apr 30, 2024 | 1,946.00 | 1,947.00 | 1,784.00 | 1,853.50 | 1,821.31 | 10,212,000 |
| Apr 26, 2024 | 1,881.00 | 1,912.50 | 1,870.50 | 1,897.00 | 1,864.05 | 5,739,400 |
| Apr 25, 2024 | 1,927.50 | 1,938.00 | 1,879.00 | 1,893.00 | 1,860.12 | 3,093,800 |
| Apr 24, 2024 | 1,929.50 | 1,972.00 | 1,901.50 | 1,960.50 | 1,926.45 | 4,351,000 |
| Apr 23, 2024 | 1,912.00 | 1,942.00 | 1,902.50 | 1,940.00 | 1,906.31 | 3,275,800 |
| Apr 22, 2024 | 1,900.00 | 1,902.50 | 1,862.50 | 1,897.00 | 1,864.05 | 3,062,600 |
| Apr 19, 2024 | 1,929.50 | 1,949.00 | 1,864.50 | 1,876.50 | 1,843.91 | 5,118,400 |
| Apr 18, 2024 | 1,940.00 | 1,966.50 | 1,918.00 | 1,948.00 | 1,914.17 | 2,784,400 |
| Apr 17, 2024 | 1,973.50 | 1,986.00 | 1,937.50 | 1,942.00 | 1,908.27 | 3,275,200 |
| Apr 16, 2024 | 2,032.00 | 2,038.00 | 1,946.50 | 1,956.50 | 1,922.52 | 4,376,600 |
| Apr 15, 2024 | 2,053.50 | 2,079.00 | 2,041.50 | 2,063.50 | 2,027.66 | 1,874,200 |
| Apr 12, 2024 | 2,100.00 | 2,100.00 | 2,056.50 | 2,086.50 | 2,050.26 | 2,168,800 |
| Apr 11, 2024 | 2,041.50 | 2,081.00 | 2,032.50 | 2,066.50 | 2,030.61 | 2,361,400 |
| Apr 10, 2024 | 2,069.50 | 2,078.50 | 2,036.00 | 2,061.00 | 2,025.20 | 2,703,000 |
| Apr 9, 2024 | 2,115.00 | 2,133.50 | 2,089.00 | 2,097.00 | 2,060.58 | 1,901,200 |
| Apr 8, 2024 | 2,110.00 | 2,161.50 | 2,101.50 | 2,105.00 | 2,068.44 | 3,373,600 |
| Apr 5, 2024 | 2,072.00 | 2,074.00 | 2,024.00 | 2,065.50 | 2,029.63 | 2,352,200 |
| Apr 4, 2024 | 2,063.00 | 2,104.50 | 2,050.00 | 2,086.50 | 2,050.26 | 3,524,800 |
| Apr 3, 2024 | 2,007.00 | 2,044.00 | 1,982.00 | 2,033.50 | 1,998.18 | 4,154,600 |
| Apr 2, 2024 | 1,983.50 | 2,008.00 | 1,976.50 | 1,999.50 | 1,964.77 | 2,349,000 |
| Apr 1, 2024 | 2,064.00 | 2,071.50 | 1,982.50 | 1,985.00 | 1,950.52 | 2,422,000 |
| Mar 29, 2024 | 2,045.00 | 2,061.00 | 2,031.00 | 2,058.00 | 2,022.26 | 1,066,000 |
| Mar 28, 2024 | 10.00 Dividend | |||||
| Mar 28, 2024 | 2,051.50 | 2,077.50 | 2,033.00 | 2,042.50 | 2,007.03 | 4,444,600 |
| Mar 27, 2024 | 2,126.00 | 2,172.00 | 2,090.00 | 2,097.50 | 2,051.24 | 5,618,400 |
| Mar 26, 2024 | 2,122.50 | 2,144.00 | 2,060.00 | 2,112.50 | 2,065.91 | 5,039,600 |
| Mar 25, 2024 | 2,018.50 | 2,127.00 | 2,006.50 | 2,112.00 | 2,065.42 | 6,686,000 |
| Mar 22, 2024 | 2,037.00 | 2,042.00 | 1,989.50 | 2,020.50 | 1,975.94 | 5,192,600 |
| Mar 21, 2024 | 2,048.00 | 2,068.50 | 2,016.50 | 2,025.00 | 1,980.34 | 4,852,800 |
| Mar 19, 2024 | 1,995.00 | 2,066.50 | 1,985.00 | 2,032.00 | 1,987.19 | 5,796,400 |
| Mar 18, 2024 | 1,935.00 | 2,032.00 | 1,935.00 | 1,999.50 | 1,955.40 | 4,966,200 |
| Mar 15, 2024 | 2,000.00 | 2,006.00 | 1,940.00 | 1,953.00 | 1,909.93 | 5,772,800 |
| Mar 14, 2024 | 2,014.50 | 2,043.00 | 1,995.50 | 2,029.50 | 1,984.74 | 2,768,600 |
| Mar 13, 2024 | 2,023.00 | 2,037.00 | 1,997.00 | 2,002.50 | 1,958.34 | 3,936,000 |
| Mar 12, 2024 | 1,946.00 | 1,997.50 | 1,931.00 | 1,994.00 | 1,950.03 | 4,116,800 |
| Mar 11, 2024 | 2,000.00 | 2,015.00 | 1,938.00 | 1,976.50 | 1,932.91 | 3,772,200 |
| Mar 8, 2024 | 2,062.00 | 2,063.00 | 2,006.00 | 2,023.50 | 1,978.88 | 3,626,000 |
| Mar 7, 2024 | 2,039.50 | 2,082.00 | 2,032.50 | 2,042.00 | 1,996.97 | 3,906,400 |
| Mar 6, 2024 | 2,030.50 | 2,051.00 | 2,020.50 | 2,034.50 | 1,989.63 | 3,557,600 |
| Mar 5, 2024 | 2,036.00 | 2,083.50 | 2,035.50 | 2,051.00 | 2,005.77 | 3,208,800 |
| Mar 4, 2024 | 2,052.00 | 2,077.50 | 2,033.00 | 2,036.00 | 1,991.10 | 4,743,600 |
| Mar 1, 2024 | 1,972.50 | 2,018.00 | 1,958.00 | 2,017.50 | 1,973.01 | 3,659,400 |
| Feb 29, 2024 | 1,937.50 | 1,971.00 | 1,924.00 | 1,957.00 | 1,913.84 | 4,598,200 |
| Feb 28, 2024 | 1,944.50 | 1,963.50 | 1,926.00 | 1,941.50 | 1,898.68 | 3,030,000 |
| Feb 27, 2024 | 1,965.50 | 1,967.00 | 1,922.50 | 1,929.00 | 1,886.46 | 3,463,200 |
| Feb 26, 2024 | 1,974.00 | 1,999.00 | 1,959.00 | 1,964.00 | 1,920.69 | 3,038,400 |
| Feb 22, 2024 | 1,904.00 | 1,967.00 | 1,902.50 | 1,948.00 | 1,905.04 | 3,753,000 |
| Feb 21, 2024 | 1,908.50 | 1,909.50 | 1,884.00 | 1,898.50 | 1,856.63 | 2,777,400 |
| Feb 20, 2024 | 1,963.00 | 1,963.00 | 1,892.50 | 1,900.00 | 1,858.10 | 2,778,200 |
| Feb 19, 2024 | 1,912.00 | 1,938.50 | 1,905.50 | 1,935.00 | 1,892.33 | 2,449,600 |
| Feb 16, 2024 | 1,909.50 | 1,940.00 | 1,899.00 | 1,902.50 | 1,860.54 | 4,198,400 |
| Feb 15, 2024 | 1,857.00 | 1,879.50 | 1,833.00 | 1,875.00 | 1,833.65 | 3,488,800 |
| Feb 14, 2024 | 1,845.00 | 1,858.50 | 1,827.50 | 1,845.50 | 1,804.80 | 2,898,000 |
| Feb 13, 2024 | 1,809.50 | 1,856.00 | 1,805.00 | 1,847.50 | 1,806.76 | 4,823,200 |
| Feb 9, 2024 | 1,756.50 | 1,823.00 | 1,736.50 | 1,781.00 | 1,741.72 | 7,341,600 |
| Feb 8, 2024 | 1,666.50 | 1,733.00 | 1,657.50 | 1,715.00 | 1,677.18 | 3,576,600 |
| Feb 7, 2024 | 1,657.50 | 1,667.50 | 1,634.00 | 1,662.50 | 1,625.84 | 3,402,400 |
| Feb 6, 2024 | 1,651.50 | 1,678.00 | 1,650.00 | 1,674.50 | 1,637.57 | 2,209,400 |
| Feb 5, 2024 | 1,683.00 | 1,684.00 | 1,652.50 | 1,668.00 | 1,631.22 | 2,075,400 |
| Feb 2, 2024 | 1,679.00 | 1,701.00 | 1,661.00 | 1,673.00 | 1,636.10 | 2,492,800 |
| Feb 1, 2024 | 1,665.00 | 1,677.50 | 1,637.00 | 1,661.50 | 1,624.86 | 4,193,600 |
| Jan 31, 2024 | 1,610.00 | 1,642.00 | 1,597.50 | 1,642.00 | 1,605.79 | 3,315,000 |
| Jan 30, 2024 | 1,600.00 | 1,650.50 | 1,592.50 | 1,618.50 | 1,582.81 | 4,146,400 |
| Jan 29, 2024 | 1,585.50 | 1,620.50 | 1,552.50 | 1,592.00 | 1,556.89 | 6,320,200 |
| Jan 26, 2024 | 1,595.00 | 1,601.00 | 1,571.50 | 1,582.00 | 1,547.11 | 3,023,600 |
| Jan 25, 2024 | 1,613.00 | 1,624.50 | 1,590.00 | 1,590.00 | 1,554.94 | 2,816,200 |
| Jan 24, 2024 | 1,640.00 | 1,652.00 | 1,608.50 | 1,616.00 | 1,580.36 | 2,247,200 |
| Jan 23, 2024 | 1,655.00 | 1,686.50 | 1,637.50 | 1,644.50 | 1,608.23 | 3,103,600 |
| Jan 22, 2024 | 1,653.00 | 1,655.00 | 1,638.50 | 1,643.50 | 1,607.26 | 2,097,200 |
| Jan 19, 2024 | 1,669.50 | 1,670.00 | 1,634.00 | 1,649.00 | 1,612.63 | 2,190,600 |
| Jan 18, 2024 | 1,624.50 | 1,638.50 | 1,614.00 | 1,636.00 | 1,599.92 | 2,148,200 |
| Jan 17, 2024 | 1,655.00 | 1,672.00 | 1,635.00 | 1,636.00 | 1,599.92 | 3,081,400 |
| Jan 16, 2024 | 1,655.00 | 1,662.50 | 1,632.50 | 1,645.00 | 1,608.72 | 2,372,400 |
| Jan 15, 2024 | 1,600.50 | 1,637.00 | 1,600.50 | 1,632.00 | 1,596.01 | 510,600 |
| Jan 12, 2024 | 1,598.50 | 1,599.00 | 1,569.50 | 1,593.50 | 1,558.36 | 4,791,200 |
| Jan 11, 2024 | 1,550.00 | 1,584.50 | 1,547.00 | 1,580.50 | 1,545.64 | 3,640,400 |
| Jan 10, 2024 | 1,509.50 | 1,533.50 | 1,500.50 | 1,526.00 | 1,492.35 | 2,883,800 |
| Jan 9, 2024 | 1,523.00 | 1,538.00 | 1,505.00 | 1,518.50 | 1,485.01 | 2,559,400 |
| Jan 5, 2024 | 1,522.50 | 1,530.00 | 1,502.50 | 1,502.50 | 1,469.36 | 2,235,400 |
| Jan 4, 2024 | 1,472.25 | 1,509.50 | 1,450.50 | 1,497.75 | 1,464.72 | 3,990,200 |
| Dec 29, 2023 | 1,472.25 | 1,492.25 | 1,470.75 | 1,491.50 | 1,458.61 | 2,911,400 |
| Dec 28, 2023 | 1,432.50 | 1,461.75 | 1,432.00 | 1,460.50 | 1,428.29 | 2,589,000 |
| Dec 27, 2023 | 1,432.50 | 1,441.75 | 1,425.50 | 1,434.75 | 1,403.11 | 2,704,800 |
| Dec 26, 2023 | 1,432.25 | 1,435.00 | 1,415.50 | 1,426.50 | 1,395.04 | 2,297,200 |
| Dec 25, 2023 | 1,445.00 | 1,448.25 | 1,417.75 | 1,430.00 | 1,398.46 | 2,137,400 |
| Dec 22, 2023 | 1,446.75 | 1,451.00 | 1,423.00 | 1,440.50 | 1,408.73 | 5,079,600 |
| Dec 21, 2023 | 1,471.50 | 1,477.00 | 1,453.50 | 1,458.00 | 1,425.85 | 3,481,800 |
| Dec 20, 2023 | 1,446.25 | 1,508.00 | 1,446.25 | 1,496.50 | 1,463.50 | 4,648,200 |
| Dec 19, 2023 | 1,406.50 | 1,443.00 | 1,399.25 | 1,440.00 | 1,408.24 | 3,318,200 |
| Dec 18, 2023 | 1,393.00 | 1,413.00 | 1,382.50 | 1,412.75 | 1,381.59 | 3,936,600 |
| Dec 15, 2023 | 1,426.00 | 1,428.00 | 1,414.00 | 1,418.00 | 1,386.73 | 5,238,800 |
| Dec 14, 2023 | 1,425.00 | 1,442.50 | 1,413.50 | 1,438.25 | 1,406.53 | 4,633,800 |
| Dec 13, 2023 | 1,451.50 | 1,454.75 | 1,439.00 | 1,447.00 | 1,415.09 | 2,868,000 |
| Dec 12, 2023 | 1,459.25 | 1,476.50 | 1,448.00 | 1,453.50 | 1,421.45 | 3,027,600 |
| Dec 11, 2023 | 1,454.50 | 1,466.25 | 1,445.75 | 1,459.00 | 1,426.82 | 3,458,000 |
| Dec 8, 2023 | 1,452.25 | 1,456.25 | 1,435.25 | 1,445.00 | 1,413.13 | 4,457,800 |
| Dec 7, 2023 | 1,462.50 | 1,477.00 | 1,445.50 | 1,451.00 | 1,419.00 | 5,170,200 |
| Dec 6, 2023 | 1,456.50 | 1,479.25 | 1,449.75 | 1,478.50 | 1,445.89 | 3,929,200 |
| Dec 5, 2023 | 1,472.75 | 1,482.50 | 1,453.25 | 1,459.00 | 1,426.82 | 3,742,000 |
| Dec 4, 2023 | 1,487.75 | 1,496.50 | 1,474.50 | 1,489.75 | 1,456.90 | 2,728,800 |
| Dec 1, 2023 | 1,504.00 | 1,516.00 | 1,499.00 | 1,502.50 | 1,469.36 | 2,541,400 |
| Nov 30, 2023 | 1,488.75 | 1,511.50 | 1,468.75 | 1,509.50 | 1,476.21 | 7,022,400 |
| Nov 29, 2023 | 1,483.75 | 1,494.50 | 1,468.50 | 1,488.75 | 1,455.92 | 3,006,000 |
| Nov 28, 2023 | 1,508.00 | 1,516.50 | 1,497.00 | 1,497.00 | 1,463.99 | 2,746,200 |
| Nov 27, 2023 | 1,521.00 | 1,530.00 | 1,508.50 | 1,519.00 | 1,485.50 | 1,740,800 |
| Nov 24, 2023 | 1,550.00 | 1,552.50 | 1,513.00 | 1,521.00 | 1,487.46 | 4,118,000 |
| Nov 22, 2023 | 1,525.00 | 1,548.00 | 1,521.50 | 1,539.00 | 1,505.06 | 2,354,600 |
| Nov 21, 2023 | 1,535.00 | 1,541.50 | 1,521.00 | 1,533.50 | 1,499.68 | 3,138,400 |
| Nov 20, 2023 | 1,542.50 | 1,557.00 | 1,530.00 | 1,539.00 | 1,505.06 | 2,728,000 |
| Nov 17, 2023 | 1,544.00 | 1,559.00 | 1,537.50 | 1,553.50 | 1,519.24 | 2,719,200 |
| Nov 16, 2023 | 1,537.50 | 1,552.00 | 1,525.00 | 1,540.00 | 1,506.04 | 3,266,000 |
| Nov 15, 2023 | 1,563.50 | 1,568.00 | 1,515.00 | 1,544.50 | 1,510.44 | 4,986,400 |
Related Tickers
ASXFY ASX Limited
42.58
0.00%
DBOEY Deutsche B?rse AG
22.04
-0.18%
DB1.DE Deutsche B?rse AG
209.90
-0.66%
EXAE.AT Hellenic Exchanges - Athens Stock Exchange S.A.
4.3300
-0.57%
ENX.PA Euronext N.V.
100.80
+0.30%
MCX.NS Multi Commodity Exchange of India Limited
5,950.65
+0.03%
BOLSAA.MX Bolsa Mexicana de Valores, S.A.B. de C.V.
32.22
+0.22%
ASX.AX ASX Limited
66.22
+0.67%
BSE.NS BSE Limited
4,547.80
+1.25%
TASE.TA The Tel-Aviv Stock Exchange Ltd.
4,031.00
+1.03%