7,160.00
+140(+1.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 28, 2025 | 6,990 | 7,020 | 7,020 | 7,050 | 6,880 | 4,200 |
| January 27, 2025 | 7,520 | 7,350 | 7,350 | 7,520 | 7,350 | 10,200 |
| January 24, 2025 | 7,580 | 7,440 | 7,440 | 7,610 | 7,440 | 8,300 |
| January 23, 2025 | 7,820 | 7,630 | 7,630 | 7,820 | 7,470 | 14,500 |
| January 22, 2025 | 7,400 | 7,740 | 7,740 | 7,800 | 7,400 | 10,100 |
| January 21, 2025 | 7,240 | 7,300 | 7,300 | 7,310 | 7,210 | 7,600 |
| January 20, 2025 | 7,070 | 7,250 | 7,250 | 7,300 | 7,070 | 8,100 |
| January 17, 2025 | 7,010 | 7,050 | 7,050 | 7,130 | 6,930 | 7,600 |
| January 16, 2025 | 7,080 | 7,070 | 7,070 | 7,160 | 7,070 | 8,000 |
| January 15, 2025 | 7,210 | 7,050 | 7,050 | 7,210 | 7,030 | 8,100 |
| January 14, 2025 | 7,410 | 7,200 | 7,200 | 7,410 | 7,160 | 9,500 |
| January 10, 2025 | 7,330 | 7,420 | 7,420 | 7,500 | 7,330 | 4,700 |
| January 09, 2025 | 7,650 | 7,480 | 7,480 | 7,680 | 7,440 | 21,500 |
| January 08, 2025 | 7,790 | 7,680 | 7,680 | 7,790 | 7,610 | 13,700 |
| January 07, 2025 | 7,850 | 7,810 | 7,810 | 7,890 | 7,810 | 10,000 |
| January 06, 2025 | 7,950 | 7,820 | 7,820 | 8,080 | 7,790 | 10,200 |
| December 30, 2024 | 7,980 | 7,910 | 7,910 | 8,020 | 7,880 | 5,900 |
| December 27, 2024 | 7,990 | 8,000 | 8,000 | 8,060 | 7,900 | 11,200 |
| December 26, 2024 | 7,730 | 7,920 | 7,920 | 7,920 | 7,730 | 5,100 |
| December 25, 2024 | 7,850 | 7,680 | 7,680 | 7,850 | 7,610 | 4,700 |
| December 24, 2024 | 7,910 | 7,860 | 7,860 | 7,910 | 7,860 | 4,100 |
| December 23, 2024 | 7,870 | 7,900 | 7,900 | 7,990 | 7,860 | 7,100 |
| December 20, 2024 | 7,960 | 7,830 | 7,830 | 7,990 | 7,830 | 6,000 |
| December 19, 2024 | 7,980 | 7,990 | 7,990 | 8,300 | 7,810 | 18,600 |
| December 18, 2024 | 8,080 | 8,100 | 8,100 | 8,170 | 8,060 | 5,400 |
| December 17, 2024 | 8,150 | 8,080 | 8,080 | 8,290 | 8,080 | 3,400 |
| December 16, 2024 | 8,000 | 8,090 | 8,090 | 8,230 | 8,000 | 4,000 |
| December 13, 2024 | 8,130 | 8,090 | 8,090 | 8,130 | 7,980 | 5,700 |
| December 12, 2024 | 8,230 | 8,180 | 8,180 | 8,280 | 8,130 | 6,700 |
| December 11, 2024 | 8,280 | 8,080 | 8,080 | 8,280 | 8,080 | 5,300 |
| December 10, 2024 | 8,310 | 8,140 | 8,140 | 8,430 | 8,080 | 10,300 |
| December 09, 2024 | 8,220 | 8,300 | 8,300 | 8,300 | 8,090 | 6,200 |
| December 06, 2024 | 8,320 | 8,080 | 8,080 | 8,320 | 8,080 | 3,500 |
| December 05, 2024 | 8,340 | 8,320 | 8,320 | 8,410 | 8,280 | 6,500 |
| December 04, 2024 | 8,320 | 8,270 | 8,270 | 8,420 | 8,210 | 6,700 |
| December 03, 2024 | 8,030 | 8,280 | 8,280 | 8,350 | 8,030 | 20,100 |
| December 02, 2024 | 7,940 | 7,990 | 7,990 | 8,080 | 7,900 | 16,100 |
| November 29, 2024 | 7,820 | 7,790 | 7,790 | 7,870 | 7,680 | 3,500 |
| November 28, 2024 | 7,590 | 7,730 | 7,730 | 7,750 | 7,570 | 14,600 |
| November 27, 2024 | 7,760 | 7,670 | 7,670 | 7,760 | 7,590 | 29,500 |
| November 26, 2024 | 8,090 | 7,760 | 7,760 | 8,090 | 7,760 | 6,500 |
| November 25, 2024 | 7,960 | 8,090 | 8,090 | 8,090 | 7,940 | 26,900 |
| November 22, 2024 | 7,970 | 7,880 | 7,880 | 7,970 | 7,860 | 5,900 |
| November 21, 2024 | 7,810 | 7,820 | 7,820 | 7,890 | 7,810 | 5,000 |
| November 20, 2024 | 7,880 | 7,810 | 7,810 | 8,050 | 7,810 | 14,600 |
| November 19, 2024 | 7,900 | 7,850 | 7,850 | 7,900 | 7,780 | 5,700 |
| November 18, 2024 | 7,930 | 7,880 | 7,880 | 7,930 | 7,760 | 12,100 |
| November 15, 2024 | 7,960 | 7,950 | 7,950 | 8,210 | 7,950 | 29,900 |
| November 14, 2024 | 7,880 | 7,940 | 7,940 | 8,120 | 7,880 | 32,300 |
| November 13, 2024 | 7,980 | 7,850 | 7,850 | 8,080 | 7,850 | 37,800 |
| November 12, 2024 | 8,050 | 7,950 | 7,950 | 8,150 | 7,950 | 34,500 |
| November 11, 2024 | 7,910 | 8,040 | 8,040 | 8,120 | 7,910 | 56,800 |
| November 08, 2024 | 7,940 | 7,910 | 7,910 | 8,070 | 7,910 | 42,300 |
| November 07, 2024 | 7,790 | 7,880 | 7,880 | 7,970 | 7,650 | 87,100 |
| November 06, 2024 | 7,520 | 7,940 | 7,940 | 7,940 | 7,490 | 271,200 |
| November 05, 2024 | 7,460 | 7,510 | 7,510 | 7,510 | 7,390 | 111,700 |
| November 01, 2024 | 6,510 | 6,510 | 6,510 | 6,510 | 6,510 | 3,200 |
| October 31, 2024 | 5,550 | 5,510 | 5,510 | 5,570 | 5,490 | 4,500 |
| October 30, 2024 | 5,750 | 5,590 | 5,590 | 5,830 | 5,460 | 25,000 |
| October 29, 2024 | 5,760 | 5,830 | 5,830 | 5,950 | 5,630 | 18,300 |