1,415.00
+14(+1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2023 | 1,400 | 1,401 | 1,401 | 1,419 | 1,400 | 26,700 |
| September 25, 2023 | 1,420 | 1,407 | 1,407 | 1,429 | 1,403 | 22,200 |
| September 22, 2023 | 1,420 | 1,420 | 1,420 | 1,437 | 1,412 | 14,800 |
| September 21, 2023 | 1,407 | 1,422 | 1,422 | 1,438 | 1,407 | 25,900 |
| September 20, 2023 | 1,443 | 1,425 | 1,425 | 1,454 | 1,424 | 26,000 |
| September 19, 2023 | 1,447 | 1,465 | 1,465 | 1,465 | 1,425 | 19,100 |
| September 15, 2023 | 1,468 | 1,448 | 1,448 | 1,468 | 1,448 | 32,100 |
| September 14, 2023 | 1,396 | 1,448 | 1,448 | 1,453 | 1,396 | 45,900 |
| September 13, 2023 | 1,359 | 1,396 | 1,396 | 1,409 | 1,358 | 43,500 |
| September 12, 2023 | 1,328 | 1,389 | 1,389 | 1,395 | 1,328 | 45,500 |
| September 11, 2023 | 1,352 | 1,327 | 1,327 | 1,360 | 1,305 | 59,300 |
| September 08, 2023 | 1,353 | 1,358 | 1,358 | 1,399 | 1,345 | 31,900 |
| September 07, 2023 | 1,353 | 1,368 | 1,368 | 1,368 | 1,344 | 36,500 |
| September 06, 2023 | 1,381 | 1,355 | 1,355 | 1,381 | 1,355 | 46,800 |
| September 05, 2023 | 1,380 | 1,377 | 1,377 | 1,387 | 1,365 | 26,000 |
| September 04, 2023 | 1,361 | 1,387 | 1,387 | 1,387 | 1,353 | 26,900 |
| September 01, 2023 | 1,351 | 1,370 | 1,370 | 1,370 | 1,337 | 17,200 |
| August 31, 2023 | 1,353 | 1,347 | 1,347 | 1,374 | 1,346 | 19,600 |
| August 30, 2023 | 1,370 | 1,352 | 1,352 | 1,377 | 1,352 | 12,700 |
| August 29, 2023 | 1,374 | 1,367 | 1,367 | 1,388 | 1,366 | 13,200 |
| August 28, 2023 | 1,341 | 1,372 | 1,372 | 1,376 | 1,340 | 12,200 |
| August 25, 2023 | 1,365 | 1,337 | 1,337 | 1,375 | 1,334 | 33,500 |
| August 24, 2023 | 1,399 | 1,371 | 1,371 | 1,399 | 1,371 | 18,500 |
| August 23, 2023 | 1,376 | 1,392 | 1,392 | 1,430 | 1,374 | 41,700 |
| August 22, 2023 | 1,364 | 1,372 | 1,372 | 1,378 | 1,351 | 20,700 |
| August 21, 2023 | 1,343 | 1,365 | 1,365 | 1,365 | 1,337 | 27,600 |
| August 18, 2023 | 1,350 | 1,314 | 1,314 | 1,364 | 1,313 | 22,200 |
| August 17, 2023 | 1,344 | 1,375 | 1,375 | 1,375 | 1,320 | 41,500 |
| August 16, 2023 | 1,386 | 1,365 | 1,365 | 1,386 | 1,345 | 44,400 |
| August 15, 2023 | 1,410 | 1,394 | 1,394 | 1,425 | 1,375 | 41,300 |
| August 14, 2023 | 1,423 | 1,396 | 1,396 | 1,440 | 1,387 | 51,800 |
| August 10, 2023 | 1,481 | 1,429 | 1,429 | 1,484 | 1,394 | 81,600 |
| August 09, 2023 | 1,365 | 1,465 | 1,465 | 1,479 | 1,326 | 271,100 |
| August 08, 2023 | 1,446 | 1,389 | 1,389 | 1,446 | 1,362 | 405,600 |
| August 07, 2023 | 1,133 | 1,146 | 1,146 | 1,149 | 1,118 | 39,400 |
| August 04, 2023 | 1,171 | 1,139 | 1,139 | 1,171 | 1,137 | 25,900 |
| August 03, 2023 | 1,190 | 1,184 | 1,184 | 1,203 | 1,172 | 28,100 |
| August 02, 2023 | 1,194 | 1,196 | 1,196 | 1,206 | 1,191 | 33,900 |
| August 01, 2023 | 1,218 | 1,199 | 1,199 | 1,218 | 1,197 | 21,600 |
| July 31, 2023 | 1,199 | 1,214 | 1,214 | 1,214 | 1,193 | 28,000 |
| July 28, 2023 | 1,205 | 1,188 | 1,188 | 1,206 | 1,167 | 129,000 |
| July 27, 2023 | 1,182 | 1,209 | 1,209 | 1,215 | 1,180 | 32,300 |
| July 26, 2023 | 1,180 | 1,182 | 1,182 | 1,189 | 1,164 | 16,500 |
| July 25, 2023 | 1,176 | 1,170 | 1,170 | 1,199 | 1,170 | 22,600 |
| July 24, 2023 | 1,162 | 1,176 | 1,176 | 1,186 | 1,162 | 28,100 |
| July 21, 2023 | 1,158 | 1,160 | 1,160 | 1,179 | 1,147 | 34,000 |
| July 20, 2023 | 1,170 | 1,170 | 1,170 | 1,170 | 1,160 | 14,100 |
| July 19, 2023 | 1,160 | 1,170 | 1,170 | 1,177 | 1,159 | 21,100 |
| July 18, 2023 | 1,165 | 1,160 | 1,160 | 1,170 | 1,156 | 15,600 |
| July 14, 2023 | 1,175 | 1,169 | 1,169 | 1,175 | 1,156 | 10,900 |
| July 13, 2023 | 1,177 | 1,175 | 1,175 | 1,187 | 1,167 | 13,700 |
| July 12, 2023 | 1,192 | 1,177 | 1,177 | 1,192 | 1,177 | 11,800 |
| July 11, 2023 | 1,206 | 1,192 | 1,192 | 1,211 | 1,192 | 16,700 |
| July 10, 2023 | 1,209 | 1,209 | 1,209 | 1,214 | 1,195 | 19,500 |
| July 07, 2023 | 1,194 | 1,209 | 1,209 | 1,216 | 1,184 | 26,700 |
| July 06, 2023 | 1,187 | 1,204 | 1,204 | 1,205 | 1,173 | 32,700 |
| July 05, 2023 | 1,177 | 1,187 | 1,187 | 1,191 | 1,171 | 7,600 |
| July 04, 2023 | 1,185 | 1,186 | 1,186 | 1,194 | 1,177 | 19,500 |
| July 03, 2023 | 1,168 | 1,185 | 1,185 | 1,190 | 1,168 | 22,300 |
| June 30, 2023 | 1,153 | 1,158 | 1,158 | 1,159 | 1,141 | 9,600 |