Advertisement
U.S. markets closed
S&P Futures
4,554.75 -1.25 (-0.03%) Dow Futures
36,094.00 -18.00 (-0.05%) Nasdaq Futures
15,816.00 +0.75 (+0.00%) Russell 2000 Futures
1,855.90 +1.10 (+0.06%) Crude Oil
69.73 +0.35 (+0.50%) Gold
2,045.20 -2.70 (-0.13%)
(6366.T)
. Currency in USD
Follow
Advertisement
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 07, 2023 | 342.00 | 343.00 | 340.00 | 340.00 | 340.00 | 556,100 |
| Dec 06, 2023 | 342.00 | 345.00 | 342.00 | 343.00 | 343.00 | 690,100 |
| Dec 05, 2023 | 346.00 | 348.00 | 343.00 | 343.00 | 343.00 | 1,179,600 |
| Dec 04, 2023 | 350.00 | 353.00 | 347.00 | 351.00 | 351.00 | 496,300 |
| Dec 01, 2023 | 353.00 | 354.00 | 348.00 | 350.00 | 350.00 | 577,400 |
| Nov 30, 2023 | 354.00 | 357.00 | 351.00 | 352.00 | 352.00 | 709,300 |
| Nov 29, 2023 | 355.00 | 358.00 | 354.00 | 354.00 | 354.00 | 348,300 |
| Nov 28, 2023 | 357.00 | 361.00 | 354.00 | 357.00 | 357.00 | 571,100 |
| Nov 27, 2023 | 364.00 | 365.00 | 356.00 | 357.00 | 357.00 | 792,800 |
| Nov 24, 2023 | 360.00 | 363.00 | 359.00 | 363.00 | 363.00 | 499,600 |
| Nov 22, 2023 | 358.00 | 362.00 | 358.00 | 358.00 | 358.00 | 439,100 |
| Nov 21, 2023 | 358.00 | 361.00 | 357.00 | 360.00 | 360.00 | 604,400 |
| Nov 20, 2023 | 361.00 | 368.00 | 360.00 | 362.00 | 362.00 | 1,570,100 |
| Nov 17, 2023 | 344.00 | 357.00 | 343.00 | 355.00 | 355.00 | 1,999,100 |
| Nov 16, 2023 | 347.00 | 349.00 | 345.00 | 345.00 | 345.00 | 927,100 |
| Nov 15, 2023 | 346.00 | 348.00 | 342.00 | 347.00 | 347.00 | 769,200 |
| Nov 14, 2023 | 343.00 | 345.00 | 340.00 | 343.00 | 343.00 | 582,000 |
| Nov 13, 2023 | 343.00 | 346.00 | 340.00 | 342.00 | 342.00 | 997,400 |
| Nov 10, 2023 | 342.00 | 345.00 | 336.00 | 343.00 | 343.00 | 1,498,200 |
| Nov 09, 2023 | 344.00 | 347.00 | 340.00 | 347.00 | 347.00 | 898,400 |
| Nov 08, 2023 | 355.00 | 357.00 | 322.00 | 343.00 | 343.00 | 4,092,000 |
| Nov 07, 2023 | 350.00 | 361.00 | 350.00 | 359.00 | 359.00 | 1,462,000 |
| Nov 06, 2023 | 354.00 | 358.00 | 348.00 | 350.00 | 350.00 | 2,495,500 |
| Nov 02, 2023 | 364.00 | 364.00 | 343.00 | 349.00 | 349.00 | 2,428,700 |
| Nov 01, 2023 | 354.00 | 359.00 | 354.00 | 359.00 | 359.00 | 869,500 |
| Oct 31, 2023 | 351.00 | 353.00 | 346.00 | 353.00 | 353.00 | 692,900 |
| Oct 30, 2023 | 352.00 | 353.00 | 344.00 | 347.00 | 347.00 | 1,576,900 |
| Oct 27, 2023 | 354.00 | 355.00 | 351.00 | 355.00 | 355.00 | 514,300 |
| Oct 26, 2023 | 349.00 | 353.00 | 348.00 | 350.00 | 350.00 | 839,700 |
| Oct 25, 2023 | 357.00 | 358.00 | 353.00 | 354.00 | 354.00 | 311,100 |
| Oct 24, 2023 | 358.00 | 358.00 | 346.00 | 354.00 | 354.00 | 841,100 |
| Oct 23, 2023 | 360.00 | 360.00 | 355.00 | 356.00 | 356.00 | 651,700 |
| Oct 20, 2023 | 360.00 | 363.00 | 358.00 | 360.00 | 360.00 | 517,800 |
| Oct 19, 2023 | 362.00 | 363.00 | 357.00 | 361.00 | 361.00 | 668,100 |
| Oct 18, 2023 | 363.00 | 366.00 | 362.00 | 366.00 | 366.00 | 451,900 |
| Oct 17, 2023 | 364.00 | 365.00 | 359.00 | 361.00 | 361.00 | 450,100 |
| Oct 16, 2023 | 359.00 | 365.00 | 358.00 | 360.00 | 360.00 | 498,700 |
| Oct 13, 2023 | 364.00 | 365.00 | 358.00 | 359.00 | 359.00 | 533,100 |
| Oct 12, 2023 | 367.00 | 368.00 | 365.00 | 367.00 | 367.00 | 395,100 |
| Oct 11, 2023 | 369.00 | 372.00 | 367.00 | 367.00 | 367.00 | 691,400 |
| Oct 10, 2023 | 360.00 | 368.00 | 359.00 | 366.00 | 366.00 | 868,900 |
| Oct 06, 2023 | 358.00 | 360.00 | 354.00 | 355.00 | 355.00 | 761,500 |
| Oct 05, 2023 | 351.00 | 365.00 | 349.00 | 357.00 | 357.00 | 1,561,400 |
| Oct 04, 2023 | 347.00 | 355.00 | 345.00 | 349.00 | 349.00 | 1,903,300 |
| Oct 03, 2023 | 368.00 | 369.00 | 350.00 | 351.00 | 351.00 | 2,499,100 |
| Oct 02, 2023 | 381.00 | 382.00 | 374.00 | 374.00 | 374.00 | 806,700 |
| Sep 29, 2023 | 387.00 | 389.00 | 378.00 | 379.00 | 379.00 | 860,800 |
| Sep 28, 2023 | 383.00 | 392.00 | 382.00 | 387.00 | 387.00 | 998,300 |
| Sep 27, 2023 | 379.00 | 381.00 | 377.00 | 381.00 | 381.00 | 639,400 |
| Sep 26, 2023 | 386.00 | 387.00 | 381.00 | 381.00 | 381.00 | 564,900 |
| Sep 25, 2023 | 389.00 | 389.00 | 385.00 | 386.00 | 386.00 | 687,800 |
| Sep 22, 2023 | 385.00 | 391.00 | 382.00 | 389.00 | 389.00 | 908,400 |
| Sep 21, 2023 | 394.00 | 394.00 | 387.00 | 390.00 | 390.00 | 1,129,300 |
| Sep 20, 2023 | 401.00 | 403.00 | 395.00 | 395.00 | 395.00 | 1,092,400 |
| Sep 19, 2023 | 396.00 | 402.00 | 394.00 | 402.00 | 402.00 | 1,891,400 |
| Sep 15, 2023 | 389.00 | 400.00 | 388.00 | 392.00 | 392.00 | 2,782,600 |
| Sep 14, 2023 | 378.00 | 385.00 | 378.00 | 384.00 | 384.00 | 1,272,700 |
| Sep 13, 2023 | 380.00 | 384.00 | 378.00 | 378.00 | 378.00 | 934,400 |
| Sep 12, 2023 | 376.00 | 379.00 | 375.00 | 377.00 | 377.00 | 513,400 |
| Sep 11, 2023 | 380.00 | 382.00 | 375.00 | 376.00 | 376.00 | 938,900 |
| Sep 08, 2023 | 384.00 | 387.00 | 378.00 | 380.00 | 380.00 | 1,373,100 |
| Sep 07, 2023 | 371.00 | 385.00 | 371.00 | 385.00 | 385.00 | 1,750,500 |
| Sep 06, 2023 | 371.00 | 376.00 | 371.00 | 373.00 | 373.00 | 1,064,800 |
| Sep 05, 2023 | 375.00 | 376.00 | 371.00 | 373.00 | 373.00 | 390,900 |
| Sep 04, 2023 | 376.00 | 377.00 | 372.00 | 374.00 | 374.00 | 748,200 |
| Sep 01, 2023 | 371.00 | 377.00 | 371.00 | 374.00 | 374.00 | 867,100 |
| Aug 31, 2023 | 370.00 | 373.00 | 369.00 | 371.00 | 371.00 | 586,700 |
| Aug 30, 2023 | 371.00 | 373.00 | 369.00 | 371.00 | 371.00 | 355,500 |
| Aug 29, 2023 | 375.00 | 375.00 | 369.00 | 371.00 | 371.00 | 439,200 |
| Aug 28, 2023 | 372.00 | 376.00 | 371.00 | 373.00 | 373.00 | 462,400 |
| Aug 25, 2023 | 373.00 | 373.00 | 369.00 | 371.00 | 371.00 | 456,600 |
| Aug 24, 2023 | 375.00 | 376.00 | 371.00 | 375.00 | 375.00 | 512,000 |
| Aug 23, 2023 | 369.00 | 377.00 | 368.00 | 377.00 | 377.00 | 530,000 |
| Aug 22, 2023 | 368.00 | 370.00 | 366.00 | 369.00 | 369.00 | 471,400 |
| Aug 21, 2023 | 369.00 | 371.00 | 367.00 | 369.00 | 369.00 | 615,600 |
| Aug 18, 2023 | 366.00 | 375.00 | 363.00 | 365.00 | 365.00 | 1,312,800 |
| Aug 17, 2023 | 379.00 | 379.00 | 361.00 | 370.00 | 370.00 | 1,852,800 |
| Aug 16, 2023 | 386.00 | 388.00 | 380.00 | 380.00 | 380.00 | 1,514,700 |
| Aug 15, 2023 | 381.00 | 388.00 | 380.00 | 388.00 | 388.00 | 1,544,100 |
| Aug 14, 2023 | 385.00 | 387.00 | 382.00 | 383.00 | 383.00 | 1,292,300 |
| Aug 10, 2023 | 380.00 | 387.00 | 376.00 | 384.00 | 384.00 | 1,633,200 |
| Aug 09, 2023 | 380.00 | 383.00 | 378.00 | 382.00 | 382.00 | 1,827,500 |
| Aug 08, 2023 | 364.00 | 378.00 | 364.00 | 376.00 | 376.00 | 2,917,700 |
| Aug 07, 2023 | 365.00 | 369.00 | 363.00 | 363.00 | 363.00 | 1,376,400 |
| Aug 04, 2023 | 361.00 | 368.00 | 360.00 | 363.00 | 363.00 | 1,268,600 |
| Aug 03, 2023 | 356.00 | 368.00 | 350.00 | 361.00 | 361.00 | 3,191,300 |
| Aug 02, 2023 | 351.00 | 374.00 | 349.00 | 361.00 | 361.00 | 4,460,500 |
| Aug 01, 2023 | 345.00 | 351.00 | 343.00 | 351.00 | 351.00 | 1,426,300 |
| Jul 31, 2023 | 348.00 | 348.00 | 343.00 | 345.00 | 345.00 | 729,600 |
| Jul 28, 2023 | 345.00 | 346.00 | 341.00 | 346.00 | 346.00 | 1,293,500 |
| Jul 27, 2023 | 348.00 | 348.00 | 345.00 | 346.00 | 346.00 | 759,300 |
| Jul 26, 2023 | 351.00 | 352.00 | 348.00 | 351.00 | 351.00 | 627,500 |
| Jul 25, 2023 | 351.00 | 354.00 | 350.00 | 353.00 | 353.00 | 758,900 |
| Jul 24, 2023 | 351.00 | 354.00 | 350.00 | 351.00 | 351.00 | 754,200 |
| Jul 21, 2023 | 351.00 | 352.00 | 349.00 | 350.00 | 350.00 | 632,900 |
| Jul 20, 2023 | 351.00 | 353.00 | 350.00 | 351.00 | 351.00 | 488,200 |
| Jul 19, 2023 | 352.00 | 354.00 | 350.00 | 351.00 | 351.00 | 617,900 |
| Jul 18, 2023 | 353.00 | 353.00 | 347.00 | 350.00 | 350.00 | 759,900 |
| Jul 14, 2023 | 349.00 | 350.00 | 345.00 | 349.00 | 349.00 | 489,500 |
| Jul 13, 2023 | 350.00 | 351.00 | 347.00 | 348.00 | 348.00 | 501,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.