1,439.00
+12(+0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 18, 2024 | 1,584 | 1,565 | 1,565 | 1,592 | 1,565 | 89,200 |
| October 17, 2024 | 1,555 | 1,583 | 1,583 | 1,583 | 1,555 | 115,800 |
| October 16, 2024 | 1,529 | 1,555 | 1,555 | 1,572 | 1,529 | 158,700 |
| October 15, 2024 | 1,519 | 1,544 | 1,544 | 1,549 | 1,517 | 144,400 |
| October 11, 2024 | 1,517 | 1,513 | 1,513 | 1,541 | 1,511 | 195,900 |
| October 10, 2024 | 1,509 | 1,514 | 1,514 | 1,520 | 1,508 | 47,200 |
| October 09, 2024 | 1,531 | 1,507 | 1,507 | 1,533 | 1,507 | 193,900 |
| October 08, 2024 | 1,539 | 1,531 | 1,531 | 1,553 | 1,527 | 104,900 |
| October 07, 2024 | 1,540 | 1,554 | 1,554 | 1,556 | 1,528 | 139,600 |
| October 04, 2024 | 1,535 | 1,528 | 1,528 | 1,545 | 1,527 | 160,900 |
| October 03, 2024 | 1,589 | 1,545 | 1,545 | 1,589 | 1,540 | 189,800 |
| October 02, 2024 | 1,590 | 1,550 | 1,550 | 1,620 | 1,539 | 346,900 |
| October 01, 2024 | 1,391 | 1,604 | 1,604 | 1,670 | 1,391 | 279,700 |
| September 30, 2024 | 1,439 | 1,439 | 1,439 | 1,439 | 1,439 | 0 |
| September 27, 2024 | 1,439 | 1,439 | 1,439 | 1,439 | 1,439 | 0 |
| September 26, 2024 | 1,429 | 1,439 | 1,439 | 1,443 | 1,425 | 95,300 |
| September 25, 2024 | 1,439 | 1,427 | 1,427 | 1,442 | 1,409 | 122,700 |
| September 24, 2024 | 1,465 | 1,409 | 1,409 | 1,468 | 1,407 | 154,500 |
| September 20, 2024 | 1,454 | 1,441 | 1,441 | 1,464 | 1,441 | 106,200 |
| September 19, 2024 | 1,449 | 1,460 | 1,460 | 1,462 | 1,445 | 66,300 |
| September 18, 2024 | 1,423 | 1,435 | 1,435 | 1,435 | 1,416 | 42,400 |
| September 17, 2024 | 1,424 | 1,422 | 1,422 | 1,434 | 1,395 | 120,600 |
| September 13, 2024 | 1,450 | 1,425 | 1,425 | 1,450 | 1,425 | 112,200 |
| September 12, 2024 | 1,435 | 1,432 | 1,432 | 1,441 | 1,414 | 84,400 |
| September 11, 2024 | 1,416 | 1,405 | 1,405 | 1,423 | 1,392 | 84,500 |
| September 10, 2024 | 1,439 | 1,416 | 1,416 | 1,441 | 1,410 | 84,500 |
| September 09, 2024 | 1,407 | 1,425 | 1,425 | 1,431 | 1,397 | 88,600 |
| September 06, 2024 | 1,447 | 1,431 | 1,431 | 1,448 | 1,418 | 68,300 |
| September 05, 2024 | 1,426 | 1,427 | 1,427 | 1,453 | 1,416 | 76,400 |
| September 04, 2024 | 1,443 | 1,425 | 1,425 | 1,447 | 1,413 | 160,700 |
| September 03, 2024 | 1,460 | 1,478 | 1,478 | 1,507 | 1,446 | 191,500 |
| September 02, 2024 | 1,450 | 1,455 | 1,455 | 1,459 | 1,433 | 191,500 |
| August 30, 2024 | 1,407 | 1,430 | 1,430 | 1,439 | 1,399 | 161,200 |
| August 29, 2024 | 1,385 | 1,387 | 1,387 | 1,390 | 1,372 | 161,200 |
| August 28, 2024 | 1,369 | 1,372 | 1,372 | 1,377 | 1,361 | 93,400 |
| August 27, 2024 | 1,356 | 1,363 | 1,363 | 1,369 | 1,350 | 47,200 |
| August 26, 2024 | 1,350 | 1,351 | 1,351 | 1,356 | 1,343 | 43,900 |
| August 23, 2024 | 1,355 | 1,350 | 1,350 | 1,366 | 1,344 | 64,900 |
| August 22, 2024 | 1,339 | 1,342 | 1,342 | 1,342 | 1,332 | 64,900 |
| August 21, 2024 | 1,321 | 1,342 | 1,342 | 1,350 | 1,315 | 134,800 |
| August 20, 2024 | 1,330 | 1,328 | 1,328 | 1,337 | 1,319 | 134,800 |
| August 19, 2024 | 1,337 | 1,320 | 1,320 | 1,345 | 1,320 | 58,100 |
| August 16, 2024 | 1,340 | 1,341 | 1,341 | 1,354 | 1,328 | 76,600 |
| August 15, 2024 | 1,323 | 1,323 | 1,323 | 1,324 | 1,299 | 100,600 |
| August 14, 2024 | 1,322 | 1,318 | 1,318 | 1,330 | 1,304 | 100,600 |
| August 13, 2024 | 1,311 | 1,316 | 1,316 | 1,335 | 1,297 | 155,100 |
| August 12, 2024 | 1,311 | 1,316 | 1,316 | 1,335 | 1,297 | 155,100 |
| August 09, 2024 | 1,335 | 1,325 | 1,325 | 1,365 | 1,272 | 254,100 |
| August 08, 2024 | 1,300 | 1,275 | 1,275 | 1,300 | 1,269 | 112,800 |
| August 07, 2024 | 1,280 | 1,301 | 1,301 | 1,330 | 1,257 | 117,800 |
| August 06, 2024 | 1,276 | 1,285 | 1,285 | 1,308 | 1,257 | 215,800 |
| August 05, 2024 | 1,269 | 1,182 | 1,182 | 1,289 | 1,165 | 230,000 |
| August 02, 2024 | 1,409 | 1,369 | 1,369 | 1,409 | 1,369 | 135,600 |
| August 01, 2024 | 1,520 | 1,439 | 1,439 | 1,520 | 1,435 | 160,800 |
| July 31, 2024 | 1,497 | 1,530 | 1,530 | 1,532 | 1,481 | 75,100 |
| July 30, 2024 | 1,517 | 1,507 | 1,507 | 1,525 | 1,502 | 41,400 |
| July 29, 2024 | 1,500 | 1,526 | 1,526 | 1,526 | 1,496 | 40,000 |
| July 26, 2024 | 1,501 | 1,485 | 1,485 | 1,509 | 1,484 | 42,100 |
| July 25, 2024 | 1,522 | 1,501 | 1,501 | 1,522 | 1,481 | 172,000 |
| July 24, 2024 | 1,535 | 1,520 | 1,520 | 1,541 | 1,514 | 59,100 |