Show:
Historical Prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 27, 2020 | 1,125.50 | 1,136.00 | 1,116.50 | 1,122.00 | 1,122.00 | 8,153,200 |
| Nov. 26, 2020 | 1,123.50 | 1,140.00 | 1,115.50 | 1,126.50 | 1,126.50 | 6,909,000 |
| Nov. 25, 2020 | 1,115.00 | 1,145.00 | 1,111.50 | 1,125.00 | 1,125.00 | 10,392,100 |
| Nov. 24, 2020 | 1,118.00 | 1,119.00 | 1,094.00 | 1,097.00 | 1,097.00 | 6,858,400 |
| Nov. 20, 2020 | 1,085.50 | 1,086.50 | 1,072.00 | 1,083.50 | 1,083.50 | 7,090,600 |
| Nov. 19, 2020 | 1,078.50 | 1,088.00 | 1,066.00 | 1,086.50 | 1,086.50 | 9,117,100 |
| Nov. 18, 2020 | 1,089.50 | 1,089.50 | 1,063.00 | 1,069.00 | 1,069.00 | 8,266,500 |
| Nov. 17, 2020 | 1,110.00 | 1,113.50 | 1,085.00 | 1,100.50 | 1,100.50 | 8,630,900 |
| Nov. 16, 2020 | 1,095.00 | 1,116.50 | 1,091.00 | 1,100.00 | 1,100.00 | 13,496,300 |
| Nov. 13, 2020 | 1,048.50 | 1,057.50 | 1,039.00 | 1,048.50 | 1,048.50 | 5,730,600 |
| Nov. 12, 2020 | 1,064.50 | 1,067.00 | 1,045.00 | 1,052.00 | 1,052.00 | 7,355,900 |
| Nov. 11, 2020 | 1,051.50 | 1,065.00 | 1,047.00 | 1,063.50 | 1,063.50 | 8,837,500 |
| Nov. 10, 2020 | 1,042.50 | 1,060.00 | 1,032.50 | 1,035.50 | 1,035.50 | 8,907,300 |
| Nov. 09, 2020 | 1,009.50 | 1,025.00 | 1,008.00 | 1,018.00 | 1,018.00 | 6,826,400 |
| Nov. 06, 2020 | 998.90 | 1,010.00 | 995.10 | 1,005.00 | 1,005.00 | 7,009,000 |
| Nov. 05, 2020 | 988.70 | 1,001.50 | 971.40 | 999.00 | 999.00 | 8,116,000 |
| Nov. 04, 2020 | 999.90 | 1,015.00 | 991.80 | 993.40 | 993.40 | 9,741,400 |
| Nov. 02, 2020 | 962.30 | 986.50 | 962.30 | 978.40 | 978.40 | 10,222,600 |
| Oct. 30, 2020 | 950.10 | 995.80 | 946.00 | 960.70 | 960.70 | 20,444,300 |
| Oct. 29, 2020 | 884.40 | 919.20 | 883.10 | 915.50 | 915.50 | 8,005,800 |
| Oct. 28, 2020 | 903.50 | 904.80 | 894.10 | 899.40 | 899.40 | 6,169,500 |
| Oct. 27, 2020 | 900.00 | 911.30 | 893.70 | 911.20 | 911.20 | 6,251,100 |
| Oct. 26, 2020 | 900.00 | 922.00 | 898.00 | 907.50 | 907.50 | 5,618,300 |
| Oct. 23, 2020 | 893.90 | 900.00 | 887.20 | 894.30 | 894.30 | 4,754,200 |
| Oct. 22, 2020 | 884.90 | 898.50 | 883.80 | 895.30 | 895.30 | 3,778,000 |
| Oct. 21, 2020 | 883.40 | 904.50 | 882.70 | 897.80 | 897.80 | 6,165,600 |
| Oct. 20, 2020 | 877.40 | 881.50 | 874.60 | 877.00 | 877.00 | 5,673,400 |
| Oct. 19, 2020 | 873.80 | 883.70 | 873.30 | 883.10 | 883.10 | 4,796,700 |
| Oct. 16, 2020 | 875.10 | 881.30 | 869.20 | 871.60 | 871.60 | 7,291,200 |
| Oct. 15, 2020 | 860.00 | 871.50 | 857.70 | 867.50 | 867.50 | 4,656,700 |
| Oct. 14, 2020 | 870.00 | 873.40 | 856.60 | 862.90 | 862.90 | 6,549,900 |
| Oct. 13, 2020 | 888.00 | 890.00 | 875.40 | 880.00 | 880.00 | 6,017,700 |
| Oct. 12, 2020 | 889.00 | 892.10 | 884.50 | 888.70 | 888.70 | 4,568,600 |
| Oct. 09, 2020 | 911.10 | 912.80 | 890.60 | 894.00 | 894.00 | 6,115,900 |
| Oct. 08, 2020 | 913.80 | 918.90 | 907.30 | 912.10 | 912.10 | 5,006,500 |
| Oct. 07, 2020 | 901.00 | 913.50 | 894.40 | 912.70 | 912.70 | 5,593,100 |
| Oct. 06, 2020 | 900.80 | 912.40 | 899.80 | 908.80 | 908.80 | 9,227,500 |
| Oct. 05, 2020 | 886.00 | 897.70 | 883.40 | 890.20 | 890.20 | 7,195,000 |
| Oct. 02, 2020 | 895.00 | 895.00 | 863.00 | 869.50 | 869.50 | 10,580,300 |
| Sep. 30, 2020 | 895.50 | 906.50 | 888.40 | 888.80 | 888.80 | 9,474,500 |
| Sep. 29, 2020 | 914.30 | 920.00 | 904.90 | 915.80 | 915.80 | 5,952,000 |
| Sep. 29, 2020 | 10 Dividend | |||||
| Sep. 28, 2020 | 895.00 | 924.00 | 894.50 | 921.80 | 911.80 | 8,134,400 |
| Sep. 25, 2020 | 903.00 | 910.90 | 900.10 | 907.30 | 897.46 | 5,520,900 |
| Sep. 24, 2020 | 912.40 | 915.50 | 898.50 | 903.80 | 894.00 | 8,843,000 |
| Sep. 23, 2020 | 953.60 | 953.90 | 920.90 | 926.40 | 916.35 | 11,637,300 |
| Sep. 18, 2020 | 965.80 | 969.80 | 959.10 | 962.40 | 951.96 | 7,466,100 |
| Sep. 17, 2020 | 978.90 | 986.90 | 962.30 | 967.30 | 956.81 | 5,366,300 |
| Sep. 16, 2020 | 980.00 | 984.80 | 973.50 | 977.30 | 966.70 | 4,665,000 |
| Sep. 15, 2020 | 984.00 | 986.80 | 972.80 | 982.70 | 972.04 | 5,451,100 |
| Sep. 14, 2020 | 983.50 | 995.70 | 977.30 | 994.10 | 983.32 | 6,370,600 |
| Sep. 11, 2020 | 983.80 | 983.90 | 965.20 | 971.00 | 960.47 | 9,098,100 |
| Sep. 10, 2020 | 971.90 | 983.70 | 967.60 | 983.70 | 973.03 | 6,567,900 |
| Sep. 09, 2020 | 950.30 | 966.00 | 944.40 | 962.30 | 951.86 | 7,225,400 |
| Sep. 08, 2020 | 953.80 | 964.40 | 952.50 | 963.40 | 952.95 | 5,272,700 |
| Sep. 07, 2020 | 947.00 | 957.70 | 945.10 | 951.50 | 941.18 | 4,341,900 |
| Sep. 04, 2020 | 940.10 | 954.40 | 940.00 | 953.40 | 943.06 | 4,944,400 |
| Sep. 03, 2020 | 966.70 | 972.20 | 953.70 | 957.20 | 946.82 | 6,639,300 |
| Sep. 02, 2020 | 978.90 | 981.50 | 960.10 | 964.30 | 953.84 | 5,467,500 |
| Sep. 01, 2020 | 973.80 | 975.00 | 958.60 | 970.20 | 959.67 | 4,366,700 |
| Aug. 31, 2020 | 983.80 | 989.90 | 977.50 | 977.90 | 967.29 | 6,875,800 |
| Aug. 28, 2020 | 971.10 | 998.00 | 960.50 | 970.30 | 959.77 | 9,131,100 |
| Aug. 27, 2020 | 966.10 | 968.80 | 957.70 | 961.90 | 951.47 | 4,320,000 |
| Aug. 26, 2020 | 957.40 | 968.40 | 955.40 | 963.70 | 953.25 | 3,691,200 |
| Aug. 25, 2020 | 961.10 | 971.60 | 955.60 | 963.70 | 953.25 | 6,706,000 |
| Aug. 24, 2020 | 945.00 | 948.80 | 929.00 | 946.10 | 935.84 | 5,075,500 |
| Aug. 21, 2020 | 948.10 | 956.40 | 943.70 | 948.10 | 937.81 | 6,139,400 |
| Aug. 20, 2020 | 950.90 | 970.00 | 939.20 | 940.00 | 929.80 | 13,289,800 |
| Aug. 19, 2020 | 914.00 | 927.00 | 910.00 | 926.00 | 915.95 | 6,153,300 |
| Aug. 18, 2020 | 932.00 | 935.00 | 923.10 | 929.00 | 918.92 | 4,741,100 |
| Aug. 17, 2020 | 932.20 | 942.00 | 926.50 | 932.00 | 921.89 | 4,820,500 |
| Aug. 14, 2020 | 940.00 | 946.90 | 934.50 | 936.00 | 925.85 | 6,714,500 |
| Aug. 13, 2020 | 955.10 | 964.40 | 938.90 | 946.20 | 935.94 | 8,841,000 |
| Aug. 12, 2020 | 938.50 | 955.80 | 938.00 | 952.40 | 942.07 | 6,711,300 |
| Aug. 11, 2020 | 905.40 | 939.70 | 901.90 | 934.10 | 923.97 | 10,777,300 |
| Aug. 07, 2020 | 895.00 | 899.80 | 881.50 | 891.20 | 881.53 | 8,614,700 |
| Aug. 06, 2020 | 906.90 | 917.40 | 902.60 | 907.00 | 897.16 | 6,767,200 |
| Aug. 05, 2020 | 904.10 | 909.00 | 897.10 | 905.30 | 895.48 | 7,098,800 |
| Aug. 04, 2020 | 908.90 | 916.80 | 891.60 | 904.10 | 894.29 | 11,220,700 |
| Aug. 03, 2020 | 900.10 | 915.10 | 880.70 | 889.80 | 880.15 | 11,502,300 |
| Jul. 31, 2020 | 948.00 | 959.00 | 882.00 | 900.00 | 890.24 | 25,458,200 |
| Jul. 30, 2020 | 1,039.00 | 1,051.00 | 1,036.50 | 1,038.00 | 1,026.74 | 6,703,500 |
| Jul. 29, 2020 | 1,041.50 | 1,054.00 | 1,035.50 | 1,046.50 | 1,035.15 | 6,927,200 |
| Jul. 28, 2020 | 1,043.00 | 1,068.00 | 1,038.50 | 1,058.50 | 1,047.02 | 9,589,000 |
| Jul. 27, 2020 | 999.80 | 1,041.50 | 999.00 | 1,039.00 | 1,027.73 | 8,031,400 |
| Jul. 22, 2020 | 1,005.00 | 1,041.00 | 1,001.50 | 1,029.50 | 1,018.33 | 7,591,800 |
| Jul. 21, 2020 | 1,016.50 | 1,019.00 | 1,006.00 | 1,011.50 | 1,000.53 | 4,116,000 |
| Jul. 20, 2020 | 1,018.50 | 1,021.00 | 1,011.50 | 1,014.00 | 1,003.00 | 3,601,000 |
| Jul. 17, 2020 | 1,020.00 | 1,027.00 | 1,009.00 | 1,019.50 | 1,008.44 | 4,896,700 |
| Jul. 16, 2020 | 1,015.00 | 1,028.00 | 1,007.50 | 1,010.00 | 999.04 | 6,812,900 |
| Jul. 15, 2020 | 1,005.00 | 1,018.00 | 1,002.50 | 1,013.00 | 1,002.01 | 5,875,800 |
| Jul. 14, 2020 | 992.00 | 1,006.50 | 988.30 | 994.40 | 983.61 | 5,452,600 |
| Jul. 13, 2020 | 971.60 | 1,003.00 | 971.10 | 995.70 | 984.90 | 9,919,800 |
| Jul. 10, 2020 | 961.00 | 965.00 | 951.00 | 954.90 | 944.54 | 6,310,900 |
| Jul. 09, 2020 | 956.10 | 973.30 | 950.40 | 965.40 | 954.93 | 6,479,000 |
| Jul. 08, 2020 | 972.50 | 973.30 | 956.30 | 956.30 | 945.93 | 6,183,200 |
| Jul. 07, 2020 | 982.30 | 990.40 | 970.00 | 976.80 | 966.20 | 7,353,500 |
| Jul. 06, 2020 | 945.60 | 977.50 | 944.50 | 974.20 | 963.63 | 7,819,300 |
| Jul. 03, 2020 | 952.70 | 956.80 | 929.70 | 942.00 | 931.78 | 4,819,400 |
| Jul. 02, 2020 | 936.00 | 960.00 | 933.40 | 942.70 | 932.47 | 7,791,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
