DateOpenHighLowClose*Adj Close**Volume
Aug 30, 20216.566.566.486.496.49741,500
Aug 27, 20216.496.606.496.566.562,154,000
Aug 26, 20216.636.656.546.566.56859,400
Aug 25, 20216.646.736.606.706.701,305,500
Aug 24, 20216.416.496.406.466.46867,200
Aug 23, 20216.536.566.506.536.531,614,800
Aug 20, 20216.466.526.436.526.52995,700
Aug 19, 20216.576.606.496.536.531,268,500
Aug 18, 20216.666.776.656.696.691,107,000
Aug 17, 20216.686.716.546.616.611,375,100
Aug 16, 20216.866.866.806.856.85849,000
Aug 13, 20216.886.906.856.876.87895,300
Aug 12, 20216.916.926.876.906.90902,900
Aug 11, 20216.866.946.846.936.931,014,200
Aug 10, 20216.736.826.716.806.80843,200
Aug 09, 20216.716.766.686.726.72830,800
Aug 06, 20216.726.776.706.776.77872,500
Aug 05, 20216.616.686.606.646.64964,600
Aug 04, 20216.616.676.606.646.641,334,400
Aug 03, 20216.556.626.486.626.621,380,700
Aug 02, 20216.496.536.396.416.411,453,600
Jul 30, 20216.386.436.366.376.371,729,200
Jul 29, 20216.446.466.386.426.42828,400
Jul 28, 20216.356.376.276.356.352,876,000
Jul 27, 20216.366.446.336.416.411,213,500
Jul 26, 20216.336.446.336.406.401,169,100
Jul 23, 20216.276.306.236.256.251,407,600
Jul 22, 20216.236.236.106.126.121,310,700
Jul 21, 20216.026.176.026.176.173,467,900
Jul 20, 20215.745.925.735.895.891,573,800
Jul 19, 20215.795.805.705.725.724,175,100
Jul 16, 20216.056.065.925.935.931,223,000
Jul 15, 20216.076.146.056.116.111,019,900
Jul 14, 20216.156.186.076.126.12944,900
Jul 13, 20216.106.116.036.076.071,322,900
Jul 12, 20216.116.236.096.236.23946,400
Jul 09, 20216.076.226.056.226.221,720,300
Jul 08, 20216.006.015.885.935.932,507,700
Jul 07, 20216.116.176.056.146.141,453,200
Jul 06, 20216.386.396.206.216.211,768,900
Jul 02, 20216.356.356.246.266.26935,500
Jul 01, 20216.356.406.326.406.401,342,300
Jun 30, 20216.196.246.166.216.211,510,200
Jun 29, 20216.316.346.246.256.252,301,000
Jun 28, 20216.396.396.286.336.331,717,500
Jun 25, 20216.446.516.426.496.492,172,700
Jun 24, 20216.346.446.326.446.442,046,100
Jun 23, 20216.316.366.286.296.291,451,300
Jun 22, 20216.246.306.216.306.30854,400
Jun 21, 20216.166.286.156.276.271,712,300
Jun 18, 20216.186.206.126.176.172,092,200
Jun 17, 20216.516.536.346.366.362,124,700
Jun 16, 20216.436.486.366.426.421,867,900
Jun 15, 20216.476.536.456.516.517,360,200
Jun 14, 20216.376.466.356.426.422,262,700
Jun 11, 20216.326.386.296.376.371,376,800
Jun 10, 20216.436.436.356.366.361,512,300
Jun 09, 20216.356.416.316.376.372,238,600
Jun 08, 20216.396.476.376.426.421,430,500
Jun 07, 20216.436.476.406.446.442,144,300
Jun 04, 20216.396.396.306.346.342,968,100
Jun 03, 20216.386.416.366.406.401,361,900
Jun 02, 20216.356.396.316.366.361,371,100
Jun 01, 20216.356.396.336.376.372,018,500
May 28, 20216.206.256.166.236.232,139,900
May 27, 20216.266.326.236.316.312,207,000
May 26, 20216.126.206.106.186.181,527,100
May 25, 20216.246.266.166.176.171,640,700
May 24, 20216.166.216.146.186.181,678,900
May 21, 20216.196.226.156.216.211,622,800
May 20, 20216.056.096.016.096.0919,383,700
May 19, 20216.076.116.006.086.085,233,300
May 18, 20216.236.276.196.226.227,235,300
May 17, 20216.076.116.046.106.104,288,700
May 14, 20216.046.166.036.166.161,567,500
May 13, 20215.885.975.875.965.962,874,900
May 12, 20215.955.985.845.865.861,614,300
May 11, 20215.936.035.925.965.962,915,200
May 10, 20216.016.055.915.925.922,117,300
May 07, 20215.785.915.775.915.911,383,300
May 06, 20215.785.845.725.845.841,487,800
May 05, 20215.755.765.715.765.761,407,900
May 04, 20215.685.715.585.665.662,147,400
May 03, 20215.665.685.605.645.642,051,400
Apr 30, 20215.675.695.595.605.602,050,400
Apr 29, 20215.605.625.505.555.552,095,300
Apr 28, 20215.435.475.425.465.461,171,300
Apr 27, 20215.405.475.375.465.461,177,400
Apr 26, 20215.365.435.365.405.401,448,700
Apr 23, 20215.255.285.225.265.261,219,400
Apr 22, 20215.285.315.245.265.261,945,400
Apr 21, 20215.095.235.085.215.211,670,900
Apr 20, 20215.315.315.185.205.201,894,900
Apr 19, 20215.415.475.405.425.422,310,100
Apr 16, 20215.215.275.205.275.271,853,100
Apr 15, 20215.315.325.195.235.231,912,200
Apr 14, 20215.305.375.305.355.35973,300
Apr 13, 20215.285.315.245.295.29919,600
Apr 12, 20215.315.355.305.335.331,065,900
Apr 09, 20215.305.335.265.305.302,514,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Reach out

Find us at the office

Gieser- Madigan street no. 4, 89728 Tokyo, Japan

Give us a ring

Danyelle Malanche
+96 551 917 434
Mon - Fri, 10:00-17:00

Tell us about you