Tokyo - Delayed Quote JPY
Sony Group Corporation (6758.T)
At close: 3:10 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 20, 2024 | 3,000.00 | 3,084.00 | 2,992.00 | 3,019.00 | 3,019.00 | 13,880,700 |
Nov 19, 2024 | 2,943.00 | 2,967.00 | 2,920.00 | 2,936.00 | 2,936.00 | 11,275,700 |
Nov 18, 2024 | 2,857.50 | 2,918.50 | 2,857.00 | 2,917.50 | 2,917.50 | 9,904,100 |
Nov 15, 2024 | 2,906.00 | 2,933.00 | 2,888.00 | 2,889.50 | 2,889.50 | 11,524,600 |
Nov 14, 2024 | 2,888.50 | 2,930.00 | 2,873.50 | 2,878.00 | 2,878.00 | 12,279,200 |
Nov 13, 2024 | 2,875.00 | 2,932.00 | 2,865.00 | 2,890.50 | 2,890.50 | 15,046,400 |
Nov 12, 2024 | 2,975.00 | 2,985.50 | 2,915.50 | 2,921.00 | 2,921.00 | 15,897,900 |
Nov 11, 2024 | 3,000.00 | 3,068.00 | 2,949.50 | 2,975.00 | 2,975.00 | 27,721,600 |
Nov 8, 2024 | 2,818.00 | 2,825.00 | 2,767.50 | 2,805.50 | 2,805.50 | 10,130,700 |
Nov 7, 2024 | 2,789.00 | 2,809.00 | 2,758.50 | 2,772.00 | 2,772.00 | 12,594,700 |
Nov 6, 2024 | 2,728.50 | 2,800.00 | 2,723.00 | 2,774.50 | 2,774.50 | 12,755,300 |
Nov 5, 2024 | 2,720.00 | 2,758.00 | 2,700.00 | 2,728.50 | 2,728.50 | 10,536,900 |
Nov 1, 2024 | 2,675.00 | 2,711.00 | 2,662.50 | 2,674.50 | 2,674.50 | 10,960,500 |
Oct 31, 2024 | 2,721.00 | 2,740.00 | 2,709.00 | 2,723.50 | 2,723.50 | 13,004,600 |
Oct 30, 2024 | 2,717.50 | 2,764.00 | 2,714.50 | 2,750.00 | 2,750.00 | 23,163,400 |
Oct 29, 2024 | 2,698.00 | 2,722.00 | 2,686.50 | 2,714.50 | 2,714.50 | 10,303,100 |
Oct 28, 2024 | 2,641.00 | 2,711.00 | 2,631.50 | 2,698.00 | 2,698.00 | 10,846,300 |
Oct 25, 2024 | 2,675.00 | 2,677.00 | 2,634.00 | 2,645.00 | 2,645.00 | 7,416,600 |
Oct 24, 2024 | 2,655.00 | 2,698.50 | 2,653.50 | 2,684.50 | 2,684.50 | 9,499,800 |
Oct 23, 2024 | 2,671.00 | 2,699.50 | 2,652.50 | 2,673.50 | 2,673.50 | 9,265,900 |
Oct 22, 2024 | 2,720.00 | 2,720.00 | 2,666.00 | 2,691.00 | 2,691.00 | 9,682,400 |
Oct 21, 2024 | 2,728.00 | 2,738.50 | 2,704.00 | 2,710.00 | 2,710.00 | 8,650,700 |
Oct 18, 2024 | 2,750.00 | 2,770.00 | 2,711.50 | 2,711.50 | 2,711.50 | 12,382,600 |
Oct 17, 2024 | 2,778.00 | 2,789.00 | 2,758.00 | 2,765.50 | 2,765.50 | 8,705,100 |
Oct 16, 2024 | 2,770.00 | 2,801.50 | 2,753.00 | 2,772.50 | 2,772.50 | 9,019,500 |
Oct 15, 2024 | 2,830.00 | 2,842.50 | 2,809.50 | 2,814.00 | 2,814.00 | 12,663,000 |
Oct 11, 2024 | 2,850.00 | 2,874.00 | 2,809.00 | 2,815.00 | 2,815.00 | 12,532,400 |
Oct 10, 2024 | 2,835.50 | 2,836.50 | 2,813.00 | 2,826.00 | 2,826.00 | 9,568,500 |
Oct 9, 2024 | 2,840.00 | 2,859.00 | 2,810.00 | 2,820.00 | 2,820.00 | 8,429,800 |
Oct 8, 2024 | 2,832.50 | 2,841.50 | 2,791.00 | 2,810.50 | 2,810.50 | 13,589,000 |
Oct 7, 2024 | 2,850.00 | 2,919.50 | 2,833.50 | 2,880.50 | 2,880.50 | 17,950,100 |
Oct 4, 2024 | 2,794.00 | 2,809.50 | 2,760.50 | 2,767.00 | 2,767.00 | 10,635,600 |
Oct 3, 2024 | 2,780.00 | 2,804.00 | 2,743.00 | 2,780.00 | 2,780.00 | 14,166,400 |
Oct 2, 2024 | 2,734.00 | 2,788.00 | 2,693.50 | 2,750.50 | 2,750.50 | 23,485,700 |
Oct 1, 2024 | 2,777.50 | 2,845.00 | 2,763.50 | 2,834.00 | 2,834.00 | 15,263,700 |
Sep 30, 2024 | 2,730.00 | 2,780.00 | 2,718.50 | 2,777.50 | 2,777.50 | 20,903,300 |
Sep 27, 2024 | 50.00 Dividend | |||||
Sep 27, 2024 | 2,888.00 | 2,891.00 | 2,788.00 | 2,861.00 | 2,861.00 | 13,957,600 |
Sep 27, 2024 | 5:1 Stock Splits | |||||
Sep 26, 2024 | 2,780.00 | 2,848.00 | 2,777.00 | 2,848.00 | 2,798.00 | 19,920,000 |
Sep 25, 2024 | 2,730.00 | 2,767.00 | 2,730.00 | 2,755.00 | 2,706.63 | 11,498,000 |
Sep 24, 2024 | 2,730.00 | 2,776.00 | 2,724.00 | 2,751.00 | 2,702.70 | 17,299,000 |
Sep 20, 2024 | 2,691.00 | 2,712.00 | 2,659.00 | 2,673.00 | 2,626.07 | 19,125,500 |
Sep 19, 2024 | 2,585.00 | 2,640.00 | 2,578.00 | 2,635.00 | 2,588.74 | 16,567,500 |
Sep 18, 2024 | 2,590.00 | 2,590.00 | 2,529.00 | 2,562.00 | 2,517.02 | 14,187,500 |
Sep 17, 2024 | 2,511.00 | 2,571.00 | 2,493.00 | 2,561.00 | 2,516.04 | 24,939,500 |
Sep 13, 2024 | 2,642.00 | 2,652.00 | 2,617.00 | 2,621.00 | 2,574.99 | 18,674,000 |
Sep 12, 2024 | 2,680.00 | 2,714.00 | 2,645.00 | 2,652.00 | 2,605.44 | 17,175,500 |
Sep 11, 2024 | 2,656.00 | 2,659.00 | 2,605.00 | 2,632.00 | 2,585.79 | 14,130,000 |
Sep 10, 2024 | 2,630.00 | 2,667.00 | 2,610.00 | 2,639.00 | 2,592.67 | 14,379,500 |
Sep 9, 2024 | 2,520.00 | 2,603.00 | 2,516.00 | 2,600.00 | 2,554.35 | 14,580,000 |
Sep 6, 2024 | 2,676.00 | 2,689.00 | 2,613.00 | 2,639.00 | 2,592.67 | 16,867,000 |
Sep 5, 2024 | 2,712.00 | 2,751.00 | 2,700.00 | 2,708.00 | 2,660.46 | 12,036,500 |
Sep 4, 2024 | 2,735.00 | 2,781.00 | 2,722.00 | 2,750.00 | 2,701.72 | 20,220,500 |
Sep 3, 2024 | 2,817.00 | 2,860.00 | 2,813.00 | 2,835.00 | 2,785.23 | 10,028,500 |
Sep 2, 2024 | 2,844.00 | 2,857.00 | 2,792.00 | 2,817.00 | 2,767.54 | 12,363,500 |
Aug 30, 2024 | 2,820.00 | 2,840.00 | 2,806.00 | 2,840.00 | 2,790.14 | 15,233,500 |
Aug 29, 2024 | 2,780.00 | 2,814.00 | 2,755.00 | 2,800.00 | 2,750.84 | 15,283,500 |
Aug 28, 2024 | 2,762.00 | 2,830.00 | 2,758.00 | 2,819.00 | 2,769.51 | 16,428,000 |
Aug 27, 2024 | 2,671.00 | 2,765.00 | 2,671.00 | 2,756.00 | 2,707.62 | 14,895,000 |
Aug 26, 2024 | 2,655.00 | 2,692.00 | 2,640.00 | 2,680.00 | 2,632.95 | 9,738,000 |
Aug 23, 2024 | 2,666.00 | 2,683.00 | 2,651.00 | 2,682.00 | 2,634.91 | 10,098,500 |
Aug 22, 2024 | 2,677.00 | 2,705.00 | 2,661.00 | 2,674.00 | 2,627.05 | 14,948,500 |
Aug 21, 2024 | 2,640.00 | 2,698.00 | 2,637.00 | 2,677.00 | 2,630.00 | 11,219,000 |
Aug 20, 2024 | 2,675.00 | 2,679.00 | 2,652.00 | 2,654.00 | 2,607.41 | 13,145,500 |
Aug 19, 2024 | 2,664.00 | 2,695.00 | 2,639.00 | 2,646.00 | 2,599.55 | 12,050,000 |
Aug 16, 2024 | 2,647.00 | 2,680.00 | 2,636.00 | 2,677.00 | 2,630.00 | 15,116,500 |
Aug 15, 2024 | 2,587.00 | 2,608.00 | 2,561.00 | 2,576.00 | 2,530.78 | 15,926,000 |
Aug 14, 2024 | 2,621.00 | 2,648.00 | 2,593.00 | 2,616.00 | 2,570.07 | 18,292,500 |
Aug 13, 2024 | 2,584.00 | 2,615.00 | 2,558.00 | 2,589.00 | 2,543.55 | 23,785,500 |
Aug 9, 2024 | 2,495.00 | 2,551.00 | 2,440.00 | 2,465.00 | 2,421.72 | 29,643,500 |
Aug 8, 2024 | 2,564.00 | 2,573.00 | 2,437.00 | 2,458.00 | 2,414.85 | 31,080,000 |
Aug 7, 2024 | 2,371.00 | 2,510.00 | 2,323.00 | 2,461.00 | 2,417.79 | 31,062,000 |
Aug 6, 2024 | 2,511.00 | 2,513.00 | 2,397.00 | 2,463.00 | 2,419.76 | 36,156,500 |
Aug 5, 2024 | 2,364.00 | 2,446.00 | 2,210.00 | 2,257.00 | 2,217.38 | 44,307,000 |
Aug 2, 2024 | 2,549.00 | 2,551.00 | 2,426.00 | 2,443.00 | 2,400.11 | 30,417,000 |
Aug 1, 2024 | 2,682.00 | 2,682.00 | 2,585.00 | 2,617.00 | 2,571.06 | 18,803,000 |
Jul 31, 2024 | 2,675.00 | 2,717.00 | 2,658.00 | 2,706.00 | 2,658.49 | 16,708,500 |
Jul 30, 2024 | 2,699.00 | 2,748.00 | 2,681.00 | 2,728.00 | 2,680.11 | 16,488,500 |
Jul 29, 2024 | 2,690.00 | 2,691.00 | 2,634.00 | 2,669.00 | 2,622.14 | 18,462,500 |
Jul 26, 2024 | 2,656.00 | 2,686.00 | 2,641.00 | 2,644.00 | 2,597.58 | 16,615,000 |
Jul 25, 2024 | 2,746.00 | 2,749.00 | 2,667.00 | 2,683.00 | 2,635.90 | 24,791,000 |
Jul 24, 2024 | 2,870.00 | 2,886.00 | 2,826.00 | 2,837.00 | 2,787.19 | 10,592,500 |
Jul 23, 2024 | 2,892.00 | 2,898.00 | 2,849.00 | 2,870.00 | 2,819.61 | 11,454,000 |
Jul 22, 2024 | 2,949.00 | 2,957.00 | 2,877.00 | 2,892.00 | 2,841.23 | 11,453,000 |
Jul 19, 2024 | 2,920.00 | 2,936.00 | 2,894.00 | 2,934.00 | 2,882.49 | 14,130,500 |
Jul 18, 2024 | 2,980.00 | 2,996.00 | 2,932.00 | 2,936.00 | 2,884.46 | 19,999,500 |
Jul 17, 2024 | 3,020.00 | 3,048.00 | 3,014.00 | 3,037.00 | 2,983.68 | 13,442,000 |
Jul 16, 2024 | 3,050.00 | 3,051.00 | 2,988.00 | 3,020.00 | 2,966.98 | 14,639,000 |
Jul 12, 2024 | 3,060.00 | 3,061.00 | 3,005.00 | 3,027.00 | 2,973.86 | 27,366,000 |
Jul 11, 2024 | 3,008.00 | 3,097.00 | 3,008.00 | 3,076.00 | 3,022.00 | 33,871,000 |
Jul 10, 2024 | 2,900.00 | 2,977.00 | 2,898.00 | 2,969.00 | 2,916.88 | 28,320,000 |
Jul 9, 2024 | 2,797.00 | 2,950.00 | 2,776.00 | 2,921.00 | 2,869.72 | 32,922,500 |
Jul 8, 2024 | 2,799.00 | 2,820.00 | 2,774.00 | 2,782.00 | 2,733.16 | 16,185,500 |
Jul 5, 2024 | 2,781.00 | 2,799.00 | 2,774.00 | 2,797.00 | 2,747.90 | 10,044,500 |
Jul 4, 2024 | 2,790.00 | 2,803.00 | 2,772.00 | 2,783.00 | 2,734.14 | 14,137,000 |
Jul 3, 2024 | 2,780.00 | 2,799.00 | 2,758.00 | 2,782.00 | 2,733.16 | 14,553,500 |
Jul 2, 2024 | 2,756.00 | 2,795.00 | 2,734.00 | 2,792.00 | 2,742.98 | 20,032,500 |
Jul 1, 2024 | 2,759.00 | 2,770.00 | 2,732.00 | 2,750.00 | 2,701.72 | 17,069,000 |
Jun 28, 2024 | 2,750.00 | 2,769.00 | 2,710.00 | 2,728.00 | 2,680.11 | 19,989,000 |
Jun 27, 2024 | 2,660.00 | 2,712.00 | 2,657.00 | 2,706.00 | 2,658.49 | 19,658,000 |
Jun 26, 2024 | 2,658.00 | 2,675.00 | 2,635.00 | 2,662.00 | 2,615.27 | 16,757,000 |
Jun 25, 2024 | 2,618.00 | 2,638.00 | 2,608.00 | 2,634.00 | 2,587.76 | 12,881,000 |
Jun 24, 2024 | 2,569.00 | 2,604.00 | 2,559.00 | 2,585.00 | 2,539.62 | 11,974,500 |
Jun 21, 2024 | 2,564.00 | 2,604.00 | 2,556.00 | 2,562.00 | 2,517.02 | 35,333,000 |
Jun 20, 2024 | 2,560.00 | 2,578.00 | 2,531.00 | 2,559.00 | 2,514.07 | 10,242,500 |
Jun 19, 2024 | 2,520.00 | 2,563.00 | 2,519.00 | 2,554.00 | 2,509.16 | 15,983,500 |
Jun 18, 2024 | 2,546.00 | 2,564.00 | 2,517.00 | 2,529.00 | 2,484.60 | 15,036,500 |
Jun 17, 2024 | 2,565.00 | 2,569.00 | 2,526.00 | 2,539.00 | 2,494.42 | 16,460,500 |
Jun 14, 2024 | 2,618.00 | 2,637.00 | 2,605.00 | 2,607.00 | 2,561.23 | 25,029,500 |
Jun 13, 2024 | 2,664.00 | 2,694.00 | 2,643.00 | 2,653.00 | 2,606.42 | 19,416,000 |
Jun 12, 2024 | 2,646.00 | 2,662.00 | 2,609.00 | 2,621.00 | 2,574.99 | 14,668,500 |
Jun 11, 2024 | 2,673.00 | 2,679.00 | 2,657.00 | 2,668.00 | 2,621.16 | 11,838,500 |
Jun 10, 2024 | 2,685.00 | 2,708.00 | 2,668.00 | 2,672.00 | 2,625.09 | 10,698,000 |
Jun 7, 2024 | 2,682.00 | 2,700.00 | 2,663.00 | 2,685.00 | 2,637.86 | 12,811,000 |
Jun 6, 2024 | 2,710.00 | 2,740.00 | 2,707.00 | 2,715.00 | 2,667.33 | 22,851,000 |
Jun 5, 2024 | 2,670.00 | 2,701.00 | 2,664.00 | 2,687.00 | 2,639.83 | 16,362,000 |
Jun 4, 2024 | 2,617.00 | 2,693.00 | 2,615.00 | 2,668.00 | 2,621.16 | 21,399,000 |
Jun 3, 2024 | 2,590.00 | 2,640.00 | 2,588.00 | 2,617.00 | 2,571.06 | 16,333,000 |
May 31, 2024 | 2,570.00 | 2,588.00 | 2,554.00 | 2,579.00 | 2,533.72 | 28,921,500 |
May 30, 2024 | 2,478.00 | 2,540.00 | 2,462.00 | 2,530.00 | 2,485.58 | 21,662,000 |
May 29, 2024 | 2,507.00 | 2,530.00 | 2,489.00 | 2,499.00 | 2,455.13 | 13,205,000 |
May 28, 2024 | 2,514.00 | 2,528.00 | 2,502.00 | 2,516.00 | 2,471.83 | 8,638,000 |
May 27, 2024 | 2,516.00 | 2,520.00 | 2,487.00 | 2,511.00 | 2,466.92 | 11,532,500 |
May 24, 2024 | 2,555.00 | 2,559.00 | 2,520.00 | 2,530.00 | 2,485.58 | 14,771,000 |
May 23, 2024 | 2,564.00 | 2,600.00 | 2,564.00 | 2,577.00 | 2,531.76 | 11,208,500 |
May 22, 2024 | 2,568.00 | 2,573.00 | 2,535.00 | 2,562.00 | 2,517.02 | 17,667,500 |
May 21, 2024 | 2,612.00 | 2,615.00 | 2,572.00 | 2,576.00 | 2,530.78 | 11,360,500 |
May 20, 2024 | 2,616.00 | 2,636.00 | 2,606.00 | 2,613.00 | 2,567.13 | 13,014,500 |
May 17, 2024 | 2,601.00 | 2,628.00 | 2,588.00 | 2,620.00 | 2,574.00 | 15,093,500 |
May 16, 2024 | 2,640.00 | 2,671.00 | 2,589.00 | 2,603.00 | 2,557.30 | 24,774,500 |
May 15, 2024 | 2,607.00 | 2,683.00 | 2,590.00 | 2,590.00 | 2,544.53 | 58,616,500 |
May 14, 2024 | 2,382.00 | 2,412.00 | 2,376.00 | 2,393.00 | 2,350.99 | 21,388,500 |
May 13, 2024 | 2,354.00 | 2,397.00 | 2,349.00 | 2,384.00 | 2,342.15 | 20,327,500 |
May 10, 2024 | 2,307.00 | 2,359.00 | 2,307.00 | 2,342.00 | 2,300.88 | 36,702,500 |
May 9, 2024 | 2,421.00 | 2,435.00 | 2,374.00 | 2,374.00 | 2,332.32 | 32,704,000 |
May 8, 2024 | 2,476.00 | 2,499.00 | 2,410.00 | 2,410.00 | 2,367.69 | 34,840,500 |
May 7, 2024 | 2,552.00 | 2,566.00 | 2,502.00 | 2,536.00 | 2,491.48 | 28,968,500 |
May 2, 2024 | 2,612.00 | 2,616.00 | 2,593.00 | 2,612.00 | 2,566.14 | 9,238,000 |
May 1, 2024 | 2,588.00 | 2,623.00 | 2,586.00 | 2,620.00 | 2,574.00 | 9,805,000 |
Apr 30, 2024 | 2,606.00 | 2,625.00 | 2,582.00 | 2,617.00 | 2,571.06 | 16,920,000 |
Apr 26, 2024 | 2,558.00 | 2,569.00 | 2,530.00 | 2,554.00 | 2,509.16 | 16,462,000 |
Apr 25, 2024 | 2,570.00 | 2,578.00 | 2,543.00 | 2,552.00 | 2,507.20 | 10,242,000 |
Apr 24, 2024 | 2,516.00 | 2,585.00 | 2,514.00 | 2,568.00 | 2,522.92 | 19,049,000 |
Apr 23, 2024 | 2,511.00 | 2,522.00 | 2,482.00 | 2,499.00 | 2,455.13 | 14,507,000 |
Apr 22, 2024 | 2,520.00 | 2,539.00 | 2,504.00 | 2,506.00 | 2,462.00 | 13,075,000 |
Apr 19, 2024 | 2,556.00 | 2,557.00 | 2,463.00 | 2,506.00 | 2,462.00 | 22,808,000 |
Apr 18, 2024 | 2,542.00 | 2,567.00 | 2,541.00 | 2,552.00 | 2,507.20 | 12,211,000 |
Apr 17, 2024 | 2,560.00 | 2,564.00 | 2,513.00 | 2,533.00 | 2,488.53 | 15,644,500 |
Apr 16, 2024 | 2,551.00 | 2,588.00 | 2,533.00 | 2,587.00 | 2,541.58 | 16,050,000 |
Apr 15, 2024 | 2,600.00 | 2,605.00 | 2,544.00 | 2,572.00 | 2,526.85 | 14,991,500 |
Apr 12, 2024 | 2,608.00 | 2,626.00 | 2,585.00 | 2,608.00 | 2,562.21 | 16,154,000 |
Apr 11, 2024 | 2,560.00 | 2,576.00 | 2,559.00 | 2,571.00 | 2,525.86 | 10,338,000 |
Apr 10, 2024 | 2,569.00 | 2,597.00 | 2,560.00 | 2,592.00 | 2,546.49 | 10,901,500 |
Apr 9, 2024 | 2,560.00 | 2,576.00 | 2,549.00 | 2,576.00 | 2,530.78 | 10,805,500 |
Apr 8, 2024 | 2,560.00 | 2,591.00 | 2,551.00 | 2,560.00 | 2,515.06 | 13,045,000 |
Apr 5, 2024 | 2,590.00 | 2,590.00 | 2,544.00 | 2,556.00 | 2,511.13 | 15,424,500 |
Apr 4, 2024 | 2,620.00 | 2,635.00 | 2,596.00 | 2,605.00 | 2,559.27 | 16,424,500 |
Apr 3, 2024 | 2,624.00 | 2,624.00 | 2,586.00 | 2,601.00 | 2,555.34 | 17,975,500 |
Apr 2, 2024 | 2,614.00 | 2,627.00 | 2,589.00 | 2,606.00 | 2,560.25 | 16,619,000 |
Apr 1, 2024 | 2,612.00 | 2,632.00 | 2,598.00 | 2,613.00 | 2,567.13 | 13,609,000 |
Mar 29, 2024 | 2,599.00 | 2,614.00 | 2,590.00 | 2,594.00 | 2,548.46 | 5,762,000 |
Mar 28, 2024 | 45.00 Dividend | |||||
Mar 28, 2024 | 2,606.00 | 2,618.00 | 2,582.00 | 2,586.00 | 2,540.60 | 22,988,500 |
Mar 27, 2024 | 2,620.00 | 2,649.00 | 2,605.00 | 2,641.00 | 2,550.42 | 18,742,500 |
Mar 26, 2024 | 2,614.00 | 2,637.00 | 2,608.00 | 2,622.00 | 2,532.08 | 13,636,500 |
Mar 25, 2024 | 2,670.00 | 2,670.00 | 2,608.00 | 2,610.00 | 2,520.49 | 18,322,500 |
Mar 22, 2024 | 2,690.00 | 2,708.00 | 2,670.00 | 2,690.00 | 2,597.74 | 16,599,000 |
Mar 21, 2024 | 2,718.00 | 2,735.00 | 2,676.00 | 2,685.00 | 2,592.92 | 22,370,500 |
Mar 19, 2024 | 2,666.00 | 2,692.00 | 2,647.00 | 2,692.00 | 2,599.68 | 17,434,500 |
Mar 18, 2024 | 2,621.00 | 2,679.00 | 2,619.00 | 2,666.00 | 2,574.57 | 18,475,500 |
Mar 15, 2024 | 2,605.00 | 2,622.00 | 2,597.00 | 2,613.00 | 2,523.38 | 16,083,000 |
Mar 14, 2024 | 2,577.00 | 2,619.00 | 2,576.00 | 2,611.00 | 2,521.45 | 14,595,500 |
Mar 13, 2024 | 2,600.00 | 2,619.00 | 2,584.00 | 2,600.00 | 2,510.83 | 15,942,000 |
Mar 12, 2024 | 2,525.00 | 2,589.00 | 2,514.00 | 2,586.00 | 2,497.31 | 18,760,500 |
Mar 11, 2024 | 2,560.00 | 2,583.00 | 2,521.00 | 2,549.00 | 2,461.58 | 20,040,000 |
Mar 8, 2024 | 2,560.00 | 2,607.00 | 2,560.00 | 2,594.00 | 2,505.04 | 22,807,000 |
Mar 7, 2024 | 2,581.00 | 2,601.00 | 2,579.00 | 2,587.00 | 2,498.28 | 16,644,500 |
Mar 6, 2024 | 2,576.00 | 2,607.00 | 2,567.00 | 2,591.00 | 2,502.14 | 21,473,000 |
Mar 5, 2024 | 2,586.00 | 2,613.00 | 2,584.00 | 2,590.00 | 2,501.17 | 17,454,000 |
Mar 4, 2024 | 2,648.00 | 2,650.00 | 2,601.00 | 2,605.00 | 2,515.66 | 20,991,500 |
Mar 1, 2024 | 2,605.00 | 2,648.00 | 2,596.00 | 2,643.00 | 2,552.36 | 24,368,000 |
Feb 29, 2024 | 2,538.00 | 2,595.00 | 2,518.00 | 2,589.00 | 2,500.21 | 37,086,000 |
Feb 28, 2024 | 2,570.00 | 2,584.00 | 2,549.00 | 2,584.00 | 2,495.38 | 23,571,500 |
Feb 27, 2024 | 2,603.00 | 2,616.00 | 2,586.00 | 2,586.00 | 2,497.31 | 25,520,000 |
Feb 26, 2024 | 2,619.00 | 2,628.00 | 2,591.00 | 2,607.00 | 2,517.59 | 38,648,500 |
Feb 22, 2024 | 2,646.00 | 2,668.00 | 2,646.00 | 2,662.00 | 2,570.70 | 26,668,500 |
Feb 21, 2024 | 2,601.00 | 2,644.00 | 2,600.00 | 2,637.00 | 2,546.56 | 29,653,500 |
Feb 20, 2024 | 2,695.00 | 2,707.00 | 2,658.00 | 2,663.00 | 2,571.67 | 22,756,500 |
Feb 19, 2024 | 2,695.00 | 2,712.00 | 2,668.00 | 2,695.00 | 2,602.57 | 20,752,500 |
Feb 16, 2024 | 2,733.00 | 2,763.00 | 2,668.00 | 2,695.00 | 2,602.57 | 53,360,000 |
Feb 15, 2024 | 2,730.00 | 2,784.00 | 2,672.00 | 2,742.00 | 2,647.96 | 69,830,500 |
Feb 14, 2024 | 2,929.00 | 2,933.00 | 2,888.00 | 2,932.00 | 2,831.44 | 21,404,000 |
Feb 13, 2024 | 2,896.00 | 2,956.00 | 2,893.00 | 2,947.00 | 2,845.93 | 25,053,500 |
Feb 9, 2024 | 2,876.00 | 2,876.00 | 2,842.00 | 2,847.00 | 2,749.36 | 14,367,000 |
Feb 8, 2024 | 2,868.00 | 2,869.00 | 2,843.00 | 2,865.00 | 2,766.74 | 16,147,500 |
Feb 7, 2024 | 2,876.00 | 2,876.00 | 2,835.00 | 2,860.00 | 2,761.91 | 14,526,500 |
Feb 6, 2024 | 2,880.00 | 2,884.00 | 2,834.00 | 2,851.00 | 2,753.22 | 17,012,500 |
Feb 5, 2024 | 2,910.00 | 2,924.00 | 2,889.00 | 2,895.00 | 2,795.71 | 11,595,500 |
Feb 2, 2024 | 2,888.00 | 2,912.00 | 2,870.00 | 2,895.00 | 2,795.71 | 14,228,000 |
Feb 1, 2024 | 2,900.00 | 2,912.00 | 2,871.00 | 2,878.00 | 2,779.30 | 16,904,500 |
Jan 31, 2024 | 2,898.00 | 2,940.00 | 2,887.00 | 2,939.00 | 2,838.20 | 19,762,500 |
Jan 30, 2024 | 2,887.00 | 2,905.00 | 2,883.00 | 2,896.00 | 2,796.68 | 16,211,500 |
Jan 29, 2024 | 2,849.00 | 2,882.00 | 2,846.00 | 2,871.00 | 2,772.54 | 13,695,500 |
Jan 26, 2024 | 2,851.00 | 2,854.00 | 2,801.00 | 2,801.00 | 2,704.94 | 19,076,000 |
Jan 25, 2024 | 2,893.00 | 2,913.00 | 2,864.00 | 2,871.00 | 2,772.54 | 15,915,500 |
Jan 24, 2024 | 2,910.00 | 2,913.00 | 2,893.00 | 2,907.00 | 2,807.30 | 13,437,500 |
Jan 23, 2024 | 2,959.00 | 2,983.00 | 2,934.00 | 2,939.00 | 2,838.20 | 18,784,000 |
Jan 22, 2024 | 2,930.00 | 2,975.00 | 2,929.00 | 2,960.00 | 2,858.48 | 15,589,000 |
Jan 19, 2024 | 2,908.00 | 2,922.00 | 2,888.00 | 2,905.00 | 2,805.37 | 16,830,000 |
Jan 18, 2024 | 2,865.00 | 2,883.00 | 2,848.00 | 2,848.00 | 2,750.32 | 15,630,500 |
Jan 17, 2024 | 2,896.00 | 2,978.00 | 2,883.00 | 2,883.00 | 2,784.12 | 23,440,500 |
Jan 16, 2024 | 2,897.00 | 2,910.00 | 2,869.00 | 2,876.00 | 2,777.36 | 14,363,000 |
Jan 15, 2024 | 2,893.00 | 2,893.00 | 2,862.00 | 2,884.00 | 2,785.09 | 4,776,500 |
Jan 12, 2024 | 2,900.00 | 2,916.00 | 2,854.00 | 2,915.00 | 2,815.03 | 27,149,000 |
Jan 11, 2024 | 2,853.00 | 2,884.00 | 2,833.00 | 2,868.00 | 2,769.64 | 28,131,500 |
Jan 10, 2024 | 2,681.00 | 2,780.00 | 2,673.00 | 2,770.00 | 2,675.00 | 22,891,000 |
Jan 9, 2024 | 2,666.00 | 2,686.00 | 2,645.00 | 2,668.00 | 2,576.50 | 15,597,500 |
Jan 5, 2024 | 2,610.00 | 2,634.00 | 2,599.00 | 2,634.00 | 2,543.66 | 10,830,500 |
Jan 4, 2024 | 2,666.00 | 2,668.00 | 2,619.00 | 2,619.00 | 2,529.18 | 19,739,500 |
Dec 29, 2023 | 2,680.00 | 2,710.00 | 2,660.00 | 2,682.00 | 2,590.02 | 12,151,500 |
Dec 28, 2023 | 2,650.00 | 2,676.00 | 2,650.00 | 2,675.00 | 2,583.26 | 6,987,500 |
Dec 27, 2023 | 2,644.00 | 2,674.00 | 2,643.00 | 2,668.00 | 2,576.50 | 12,047,500 |
Dec 26, 2023 | 2,629.00 | 2,632.00 | 2,612.00 | 2,630.00 | 2,539.80 | 7,501,000 |
Dec 25, 2023 | 2,622.00 | 2,642.00 | 2,616.00 | 2,624.00 | 2,534.01 | 7,749,000 |
Dec 22, 2023 | 2,615.00 | 2,625.00 | 2,596.00 | 2,597.00 | 2,507.93 | 11,095,500 |
Dec 21, 2023 | 2,597.00 | 2,621.00 | 2,594.00 | 2,615.00 | 2,525.32 | 9,859,500 |
Dec 20, 2023 | 2,626.00 | 2,650.00 | 2,616.00 | 2,631.00 | 2,540.77 | 14,641,000 |
Dec 19, 2023 | 2,595.00 | 2,626.00 | 2,574.00 | 2,626.00 | 2,535.94 | 14,936,000 |
Dec 18, 2023 | 2,637.00 | 2,648.00 | 2,591.00 | 2,615.00 | 2,525.32 | 16,338,500 |
Dec 15, 2023 | 2,628.00 | 2,689.00 | 2,626.00 | 2,673.00 | 2,581.33 | 26,366,500 |
Dec 14, 2023 | 2,580.00 | 2,604.00 | 2,552.00 | 2,592.00 | 2,503.10 | 17,973,000 |
Dec 13, 2023 | 2,604.00 | 2,638.00 | 2,604.00 | 2,620.00 | 2,530.14 | 13,718,000 |
Dec 12, 2023 | 2,620.00 | 2,629.00 | 2,600.00 | 2,608.00 | 2,518.56 | 10,747,000 |
Dec 11, 2023 | 2,578.00 | 2,628.00 | 2,577.00 | 2,603.00 | 2,513.73 | 12,962,000 |
Dec 8, 2023 | 2,549.00 | 2,577.00 | 2,542.00 | 2,554.00 | 2,466.41 | 19,330,500 |
Dec 7, 2023 | 2,620.00 | 2,620.00 | 2,562.00 | 2,583.00 | 2,494.41 | 16,787,500 |
Dec 6, 2023 | 2,532.00 | 2,632.00 | 2,532.00 | 2,626.00 | 2,535.94 | 23,680,500 |
Dec 5, 2023 | 2,525.00 | 2,546.00 | 2,505.00 | 2,526.00 | 2,439.37 | 13,912,500 |
Dec 4, 2023 | 2,520.00 | 2,533.00 | 2,486.00 | 2,510.00 | 2,423.92 | 12,575,500 |
Dec 1, 2023 | 2,564.00 | 2,566.00 | 2,538.00 | 2,544.00 | 2,456.75 | 10,696,000 |
Nov 30, 2023 | 2,554.00 | 2,567.00 | 2,524.00 | 2,564.00 | 2,476.06 | 19,673,000 |
Nov 29, 2023 | 2,558.00 | 2,571.00 | 2,545.00 | 2,547.00 | 2,459.65 | 8,809,000 |
Nov 28, 2023 | 2,602.00 | 2,602.00 | 2,557.00 | 2,565.00 | 2,477.03 | 12,688,000 |
Nov 27, 2023 | 2,576.00 | 2,608.00 | 2,562.00 | 2,562.00 | 2,474.13 | 11,893,000 |
Nov 24, 2023 | 2,604.00 | 2,608.00 | 2,564.00 | 2,570.00 | 2,481.86 | 12,864,000 |
Nov 22, 2023 | 2,585.00 | 2,615.00 | 2,579.00 | 2,603.00 | 2,513.73 | 9,323,500 |
Nov 21, 2023 | 2,580.00 | 2,591.00 | 2,563.00 | 2,579.00 | 2,490.55 | 11,465,000 |
Nov 20, 2023 | 2,600.00 | 2,614.00 | 2,564.00 | 2,586.00 | 2,497.31 | 13,822,500 |
Related Tickers
6752.T Panasonic Holdings Corporation
1,524.50
-1.23%
6753.T Sharp Corporation
1,010.50
+2.94%
SSU.VI Samsung Electronics Co., Ltd.
950.00
-0.84%
UEIC Universal Electronics Inc.
11.40
+3.64%
APC.F Apple Inc.
215.90
-0.12%
005935.KS Samsung Electronics Co., Ltd.
47,600.00
-1.24%
SMSN.IL Samsung Electronics Co., Ltd.
1,008.00
-0.30%
PCRFF Panasonic Holdings Corporation
10.02
+0.20%
005930.KS Samsung Electronics Co., Ltd.
55,200.00
-1.95%
DBO.TO D-BOX Technologies Inc.
0.1300
-3.70%