1,797.00
+2(+0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 22, 2023 | 1,795 | 1,795 | 1,795 | 1,799 | 1,795 | 1,000 |
| November 21, 2023 | 1,795 | 1,795 | 1,795 | 1,795 | 1,795 | 1,200 |
| November 20, 2023 | 1,795 | 1,795 | 1,795 | 1,795 | 1,795 | 1,400 |
| November 17, 2023 | 1,795 | 1,795 | 1,795 | 1,795 | 1,795 | 200 |
| November 16, 2023 | 1,795 | 1,795 | 1,795 | 1,795 | 1,795 | 1,300 |
| November 15, 2023 | 1,795 | 1,795 | 1,795 | 1,796 | 1,795 | 3,400 |
| November 14, 2023 | 1,795 | 1,795 | 1,795 | 1,795 | 1,795 | 200 |
| November 13, 2023 | 1,795 | 1,795 | 1,795 | 1,795 | 1,795 | 600 |
| November 10, 2023 | 1,795 | 1,795 | 1,795 | 1,796 | 1,795 | 1,200 |
| November 09, 2023 | 1,795 | 1,795 | 1,795 | 1,795 | 1,795 | 300 |
| November 08, 2023 | 1,795 | 1,795 | 1,795 | 1,795 | 1,795 | 500 |
| November 07, 2023 | 1,796 | 1,796 | 1,796 | 1,796 | 1,796 | 0 |
| November 06, 2023 | 1,796 | 1,796 | 1,796 | 1,796 | 1,795 | 1,600 |
| November 02, 2023 | 1,795 | 1,795 | 1,795 | 1,795 | 1,795 | 0 |
| November 01, 2023 | 1,795 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
| October 31, 2023 | 1,796 | 1,796 | 1,796 | 1,796 | 1,796 | 300 |
| October 30, 2023 | 1,795 | 1,798 | 1,798 | 1,798 | 1,795 | 2,900 |
| October 27, 2023 | 1,795 | 1,795 | 1,795 | 1,795 | 1,795 | 300 |
| October 26, 2023 | 1,794 | 1,794 | 1,794 | 1,795 | 1,794 | 1,600 |
| October 25, 2023 | 1,794 | 1,795 | 1,795 | 1,795 | 1,794 | 1,000 |
| October 24, 2023 | 1,794 | 1,794 | 1,794 | 1,794 | 1,794 | 28,000 |
| October 23, 2023 | 1,795 | 1,795 | 1,795 | 1,795 | 1,795 | 0 |
| October 20, 2023 | 1,795 | 1,795 | 1,795 | 1,796 | 1,795 | 900 |
| October 19, 2023 | 1,793 | 1,795 | 1,795 | 1,795 | 1,793 | 500 |
| October 18, 2023 | 1,794 | 1,793 | 1,793 | 1,794 | 1,793 | 500 |
| October 17, 2023 | 1,793 | 1,793 | 1,793 | 1,793 | 1,793 | 400 |
| October 16, 2023 | 1,793 | 1,793 | 1,793 | 1,794 | 1,793 | 2,100 |
| October 13, 2023 | 1,793 | 1,793 | 1,793 | 1,793 | 1,793 | 1,500 |
| October 12, 2023 | 1,795 | 1,793 | 1,793 | 1,795 | 1,793 | 1,700 |
| October 11, 2023 | 1,797 | 1,794 | 1,794 | 1,797 | 1,794 | 900 |
| October 10, 2023 | 1,798 | 1,799 | 1,799 | 1,799 | 1,797 | 4,800 |
| October 06, 2023 | 1,797 | 1,799 | 1,799 | 1,799 | 1,797 | 11,300 |
| October 05, 2023 | 1,797 | 1,798 | 1,798 | 1,798 | 1,797 | 3,500 |
| October 04, 2023 | 1,798 | 1,798 | 1,798 | 1,799 | 1,797 | 10,500 |
| October 03, 2023 | 1,797 | 1,798 | 1,798 | 1,798 | 1,797 | 8,200 |
| October 02, 2023 | 1,796 | 1,797 | 1,797 | 1,798 | 1,796 | 12,900 |
| September 29, 2023 | 1,796 | 1,796 | 1,796 | 1,798 | 1,796 | 1,700 |
| September 28, 2023 | 1,796 | 1,796 | 1,796 | 1,799 | 1,796 | 18,500 |
| September 27, 2023 | 1,795 | 1,795 | 1,785 | 1,796 | 1,795 | 52,100 |
| September 26, 2023 | 1,794 | 1,794 | 1,784.01 | 1,795 | 1,794 | 5,000 |
| September 25, 2023 | 1,794 | 1,794 | 1,784.01 | 1,794 | 1,794 | 7,000 |
| September 22, 2023 | 1,793 | 1,794 | 1,784.01 | 1,794 | 1,793 | 3,900 |
| September 21, 2023 | 1,794 | 1,793 | 1,783.01 | 1,795 | 1,793 | 6,100 |
| September 20, 2023 | 1,793 | 1,794 | 1,794 | 1,795 | 1,793 | 19,000 |
| September 19, 2023 | 1,793 | 1,794 | 1,794 | 1,795 | 1,793 | 13,800 |
| September 15, 2023 | 1,793 | 1,793 | 1,793 | 1,794 | 1,793 | 63,400 |
| September 14, 2023 | 1,794 | 1,793 | 1,793 | 1,794 | 1,793 | 21,700 |
| September 13, 2023 | 1,792 | 1,793 | 1,793 | 1,794 | 1,792 | 36,600 |
| September 12, 2023 | 1,792 | 1,792 | 1,792 | 1,793 | 1,792 | 40,200 |
| September 11, 2023 | 1,792 | 1,792 | 1,792 | 1,793 | 1,792 | 27,100 |
| September 08, 2023 | 1,792 | 1,792 | 1,792 | 1,793 | 1,792 | 52,000 |
| September 07, 2023 | 1,793 | 1,792 | 1,792 | 1,793 | 1,792 | 35,700 |
| September 06, 2023 | 1,793 | 1,792 | 1,792 | 1,794 | 1,792 | 74,300 |
| September 05, 2023 | 1,794 | 1,794 | 1,794 | 1,795 | 1,792 | 441,900 |
| September 04, 2023 | 1,414 | 1,414 | 1,414 | 1,414 | 1,414 | 3,200 |
| September 01, 2023 | 1,114 | 1,114 | 1,114 | 1,114 | 1,114 | 3,800 |
| August 31, 2023 | 964 | 964 | 964 | 967 | 961 | 1,800 |
| August 30, 2023 | 966 | 964 | 964 | 967 | 964 | 1,100 |
| August 29, 2023 | 970 | 966 | 966 | 970 | 955 | 10,300 |
| August 28, 2023 | 987 | 977 | 977 | 987 | 975 | 3,200 |