DateOpenHighLowClose*Adj Close**Volume
Aug 31, 202123.3523.4523.2723.2923.2960,394
Aug 30, 202123.5423.5623.3423.3523.35117,700
Aug 27, 202123.5023.6323.4323.5923.59118,700
Aug 26, 202123.4423.5623.4023.5423.5484,600
Aug 25, 202123.2623.5123.1423.4523.45101,300
Aug 24, 202123.3523.4823.1023.2523.25203,100
Aug 23, 202123.4223.4523.3223.3523.3572,700
Aug 20, 202123.4623.5123.3623.4123.41122,900
Aug 19, 202123.5123.5623.4323.4723.47164,400
Aug 18, 202123.5323.6123.5223.5623.56156,200
Aug 17, 202123.5023.6023.5023.5923.59154,900
Aug 16, 202123.5223.6023.4523.5023.50185,900
Aug 13, 202123.5923.6123.5423.6123.61140,600
Aug 12, 202123.6123.6423.5623.6023.60241,100
Aug 11, 202123.6323.6923.5523.6523.65128,500
Aug 10, 202123.5323.6623.5323.6323.63114,300
Aug 09, 202123.6423.6423.5223.5223.5252,900
Aug 06, 202123.6723.7323.5523.6723.6773,400
Aug 05, 202123.5223.7423.5023.6423.64323,500
Aug 04, 202123.4923.5323.4523.5023.50236,900
Aug 03, 202123.5223.5523.4723.5223.52189,600
Aug 02, 202123.6323.6323.4823.5323.53176,000
Jul 30, 202123.5223.6723.5223.5923.59103,200
Jul 29, 202123.5523.5923.4923.5623.5684,300
Jul 28, 202123.4923.5823.4923.5023.5085,500
Jul 27, 202123.4323.5723.4323.5523.55114,200
Jul 26, 202123.5823.6323.5223.5623.5674,400
Jul 23, 202123.6223.6523.5523.5823.5897,200
Jul 22, 202123.5723.6823.5723.6023.6092,800
Jul 21, 202123.6223.6823.5623.6323.63334,500
Jul 20, 202123.4823.7623.4723.5623.56280,400
Jul 19, 202123.6123.6823.4923.5623.56279,400
Jul 16, 202123.7423.7523.5823.7323.73187,800
Jul 15, 202123.7423.7523.6023.6923.69192,100
Jul 14, 202123.5023.7723.5023.7323.73211,300
Jul 13, 202123.5523.5923.4923.5023.5093,900
Jul 12, 202123.5223.6523.5023.6023.60102,300
Jul 09, 202123.4923.6223.4723.5823.58154,200
Jul 08, 202123.4123.5423.4023.4923.49206,900
Jul 07, 202123.4923.5223.4123.4523.45221,500
Jul 06, 202123.4723.5423.4523.5423.54415,600
Jul 02, 202123.4523.5923.4123.4623.46241,400
Jul 01, 202123.5823.5923.4123.4623.46248,300
Jun 30, 202123.4523.5523.4423.5123.51220,500
Jun 29, 202123.4323.5123.4323.4523.45315,300
Jun 28, 202123.5023.5023.4123.4523.45180,800
Jun 25, 202123.5423.5723.4023.5123.51486,900
Jun 24, 202123.5323.5623.4423.5123.51233,300
Jun 23, 202123.5523.5623.4423.5123.51233,700
Jun 22, 202123.4723.6123.4523.5723.57202,300
Jun 21, 202123.5223.6323.4323.4823.48264,500
Jun 18, 202123.3823.5923.3623.5223.52491,800
Jun 17, 202123.4023.4123.3123.3923.39305,500
Jun 16, 202123.4123.4323.4023.4023.40287,600
Jun 15, 202123.4323.4423.4023.4423.44416,400
Jun 14, 202123.4023.4623.4023.4323.43353,100
Jun 11, 202123.4423.4823.3723.4323.43493,800
Jun 10, 202123.5023.5023.4323.4423.44251,000
Jun 09, 202123.4223.4723.4223.4323.43223,700
Jun 08, 202123.3723.4923.3723.4523.45203,600
Jun 07, 202123.4623.4923.4123.4223.42272,200
Jun 04, 202123.4023.4823.3523.4123.41561,000
Jun 03, 202123.4223.4323.3223.4023.40227,600
Jun 02, 202123.5023.5223.3923.4723.47391,000
Jun 01, 202123.4523.5023.4123.4923.49353,600
May 28, 202123.3623.4323.3223.3823.38228,800
May 27, 202123.3823.4223.3623.3623.36194,800
May 26, 202123.3423.3723.3123.3523.35237,700
May 25, 202123.3923.4323.3023.3323.33238,900
May 24, 202123.3523.4023.3523.3723.37184,400
May 21, 202123.3923.4023.3623.3623.36201,400
May 20, 202123.3523.3823.3223.3823.38476,200
May 19, 202123.3623.3923.3523.3623.36353,700
May 18, 202123.4123.4623.3523.3823.38362,800
May 17, 202123.3423.5023.3223.4723.47224,200
May 14, 202123.4223.4223.3523.3623.36233,300
May 13, 202123.3323.4223.3123.3623.36216,000
May 12, 202123.3423.3923.3223.3423.34332,800
May 11, 202123.3523.4423.3223.3623.36307,700
May 10, 202123.4023.4323.3323.3723.37232,800
May 07, 202123.3523.4523.3223.4023.40313,500
May 06, 202123.3123.4623.3123.4423.44204,100
May 05, 202123.4523.4723.3023.3523.35237,700
May 04, 202123.3123.4423.3123.4023.40412,900
May 03, 202123.4723.4723.0023.3423.34670,600
Apr 30, 202123.3923.4623.3923.4623.46315,300
Apr 29, 202123.4623.4823.3623.4023.40346,800
Apr 28, 202123.4523.5023.3623.4123.41167,900
Apr 27, 202123.4023.5023.3823.4423.44158,600
Apr 26, 202123.4723.5223.4323.4523.45243,500
Apr 23, 202123.4023.5023.3523.4523.45282,200
Apr 22, 202123.3223.4823.3123.4223.42343,900
Apr 21, 202123.3423.3623.3023.3223.32187,800
Apr 20, 202123.3323.3523.2723.3423.34324,600
Apr 19, 202123.3923.4523.2723.3523.35347,000
Apr 16, 202123.4523.4823.3823.4023.40270,800
Apr 15, 202123.5323.5523.3623.4323.43163,000
Apr 14, 202123.4723.6023.4723.5123.51239,600
Apr 13, 202123.5023.5023.3923.4623.46219,200
Apr 12, 202123.5023.5223.3223.4723.47379,000
*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