1,749.00
-1(-0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 04, 2024 | 1,750 | 1,750 | 1,750 | 1,752 | 1,749 | 28,800 |
| June 03, 2024 | 1,750 | 1,750 | 1,750 | 1,751 | 1,749 | 92,200 |
| May 31, 2024 | 1,749 | 1,749 | 1,749 | 1,751 | 1,749 | 309,800 |
| May 30, 2024 | 1,749 | 1,752 | 1,752 | 1,752 | 1,749 | 86,700 |
| May 29, 2024 | 1,749 | 1,749 | 1,749 | 1,751 | 1,749 | 80,100 |
| May 28, 2024 | 1,750 | 1,750 | 1,750 | 1,751 | 1,749 | 132,300 |
| May 27, 2024 | 1,749 | 1,751 | 1,751 | 1,751 | 1,749 | 105,000 |
| May 24, 2024 | 1,749 | 1,751 | 1,751 | 1,751 | 1,749 | 44,800 |
| May 23, 2024 | 1,750 | 1,750 | 1,750 | 1,751 | 1,749 | 97,800 |
| May 22, 2024 | 1,749 | 1,750 | 1,750 | 1,751 | 1,749 | 116,400 |
| May 21, 2024 | 1,749 | 1,750 | 1,750 | 1,752 | 1,749 | 107,100 |
| May 20, 2024 | 1,749 | 1,750 | 1,750 | 1,752.5 | 1,749 | 1.34M |
| May 17, 2024 | 1,749.5 | 1,749 | 1,749 | 1,751.5 | 1,749 | 321,500 |
| May 16, 2024 | 1,749 | 1,749 | 1,749 | 1,749.5 | 1,749 | 557,500 |
| May 15, 2024 | 1,749.5 | 1,749.5 | 1,749.5 | 1,751.5 | 1,749 | 159,900 |
| May 14, 2024 | 1,752.5 | 1,749.5 | 1,749.5 | 1,755 | 1,749.5 | 51,300 |
| May 13, 2024 | 1,754 | 1,755.5 | 1,755.5 | 1,755.5 | 1,750.5 | 31,400 |
| May 10, 2024 | 1,750 | 1,754 | 1,754 | 1,755 | 1,749 | 100,100 |
| May 09, 2024 | 1,748.5 | 1,749 | 1,749 | 1,750.5 | 1,748.5 | 141,200 |
| May 08, 2024 | 1,748.5 | 1,748.5 | 1,748.5 | 1,750.5 | 1,748.5 | 322,200 |
| May 07, 2024 | 1,748.5 | 1,748 | 1,748 | 1,749 | 1,748 | 166,100 |
| May 02, 2024 | 1,748.5 | 1,748 | 1,748 | 1,749.5 | 1,748 | 369,200 |
| May 01, 2024 | 1,748.5 | 1,746 | 1,746 | 1,748.5 | 1,742.5 | 652,300 |
| April 30, 2024 | 1,748.5 | 1,748.5 | 1,748.5 | 1,749 | 1,748 | 826,900 |
| April 26, 2024 | 1,750.5 | 1,748 | 1,748 | 1,753.5 | 1,748 | 7.39M |
| April 25, 2024 | 1,749 | 1,753 | 1,753 | 1,753.5 | 1,749 | 113,000 |
| April 24, 2024 | 1,753 | 1,747 | 1,747 | 1,755.5 | 1,747 | 204,300 |
| April 23, 2024 | 1,753.5 | 1,751 | 1,751 | 1,756.5 | 1,750 | 156,800 |
| April 22, 2024 | 1,755 | 1,750.5 | 1,750.5 | 1,760 | 1,750.5 | 130,000 |
| April 19, 2024 | 1,750.5 | 1,754 | 1,754 | 1,755.5 | 1,750.5 | 200,700 |
| April 18, 2024 | 1,750.5 | 1,752 | 1,752 | 1,754 | 1,750.5 | 87,700 |
| April 17, 2024 | 1,749.5 | 1,748.5 | 1,748.5 | 1,754.5 | 1,748.5 | 168,600 |
| April 16, 2024 | 1,750 | 1,749 | 1,749 | 1,753.5 | 1,749 | 224,700 |
| April 15, 2024 | 1,753 | 1,751.5 | 1,751.5 | 1,754.5 | 1,748.5 | 172,500 |
| April 12, 2024 | 1,754 | 1,750 | 1,750 | 1,756 | 1,750 | 189,600 |
| April 11, 2024 | 1,750 | 1,750 | 1,750 | 1,752.5 | 1,748.5 | 171,600 |
| April 10, 2024 | 1,750 | 1,749 | 1,749 | 1,751.5 | 1,748.5 | 112,300 |
| April 09, 2024 | 1,750 | 1,750 | 1,750 | 1,753.5 | 1,749.5 | 197,700 |
| April 08, 2024 | 1,749.5 | 1,747.5 | 1,747.5 | 1,752.5 | 1,747 | 282,300 |
| April 05, 2024 | 1,747 | 1,750 | 1,750 | 1,750 | 1,746 | 812,900 |
| April 04, 2024 | 1,749 | 1,747 | 1,747 | 1,751 | 1,746.5 | 476,900 |
| April 03, 2024 | 1,746 | 1,748.5 | 1,748.5 | 1,748.5 | 1,745 | 1.05M |
| April 02, 2024 | 1,744 | 1,746 | 1,746 | 1,747.5 | 1,744 | 1.59M |
| April 01, 2024 | 1,749 | 1,743 | 1,743 | 1,750 | 1,743 | 617,700 |
| March 29, 2024 | 1,745.5 | 1,748 | 1,748 | 1,749 | 1,745.5 | 210,100 |
| March 28, 2024 | 1,744.5 | 1,746.5 | 1,746.5 | 1,752 | 1,742 | 187,000 |
| March 27, 2024 | 1,747 | 1,746 | 1,746 | 1,753 | 1,745 | 346,100 |
| March 26, 2024 | 1,746 | 1,746 | 1,746 | 1,753 | 1,744.5 | 434,100 |
| March 25, 2024 | 1,747 | 1,748.5 | 1,748.5 | 1,751 | 1,746.5 | 860,000 |
| March 22, 2024 | 1,750 | 1,747 | 1,747 | 1,750 | 1,743 | 997,400 |
| March 21, 2024 | 1,749 | 1,751.5 | 1,751.5 | 1,752 | 1,748 | 3.66M |
| March 19, 2024 | 1,748.5 | 1,749 | 1,749 | 1,749 | 1,748 | 669,900 |
| March 18, 2024 | 1,749 | 1,748 | 1,748 | 1,749.5 | 1,745.5 | 2.11M |
| March 15, 2024 | 1,749 | 1,748 | 1,748 | 1,749.5 | 1,748 | 930,800 |
| March 14, 2024 | 1,748 | 1,749.5 | 1,749.5 | 1,749.5 | 1,747.5 | 881,300 |
| March 13, 2024 | 1,747 | 1,747.5 | 1,747.5 | 1,748.5 | 1,747 | 1.73M |
| March 12, 2024 | 1,747 | 1,746.5 | 1,746.5 | 1,747.5 | 1,744.5 | 1.99M |
| March 11, 2024 | 1,747.5 | 1,747 | 1,747 | 1,748.5 | 1,747 | 1.43M |
| March 08, 2024 | 1,748 | 1,747.5 | 1,747.5 | 1,749 | 1,747.5 | 1.2M |
| March 07, 2024 | 1,748.5 | 1,748 | 1,748 | 1,749 | 1,744 | 2.64M |