8,580.00
-10(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 05, 2024 | 8,600 | 8,590 | 8,590 | 8,610 | 8,580 | 146,300 |
| April 04, 2024 | 8,590 | 8,600 | 8,600 | 8,610 | 8,580 | 165,800 |
| April 03, 2024 | 8,580 | 8,580 | 8,580 | 8,590 | 8,580 | 47,300 |
| April 02, 2024 | 8,580 | 8,590 | 8,590 | 8,590 | 8,570 | 62,600 |
| April 01, 2024 | 8,580 | 8,580 | 8,580 | 8,590 | 8,570 | 108,600 |
| March 29, 2024 | 8,570 | 8,590 | 8,590 | 8,590 | 8,570 | 45,700 |
| March 28, 2024 | 8,570 | 8,570 | 8,570 | 8,580 | 8,570 | 50,700 |
| March 27, 2024 | 8,570 | 8,570 | 8,570 | 8,580 | 8,570 | 94,600 |
| March 26, 2024 | 8,580 | 8,590 | 8,590 | 8,590 | 8,580 | 84,700 |
| March 25, 2024 | 8,570 | 8,590 | 8,590 | 8,590 | 8,570 | 145,800 |
| March 22, 2024 | 8,571 | 8,570 | 8,570 | 8,575 | 8,567 | 219,500 |
| March 21, 2024 | 8,572 | 8,569 | 8,569 | 8,575 | 8,567 | 473,300 |
| March 19, 2024 | 8,585 | 8,588 | 8,588 | 8,588 | 8,567 | 405,600 |
| March 18, 2024 | 8,597 | 8,587 | 8,587 | 8,598 | 8,587 | 70,600 |
| March 15, 2024 | 8,598 | 8,589 | 8,589 | 8,599 | 8,588 | 103,000 |
| March 14, 2024 | 8,584 | 8,600 | 8,600 | 8,601 | 8,584 | 91,000 |
| March 13, 2024 | 8,591 | 8,583 | 8,583 | 8,592 | 8,583 | 102,800 |
| March 12, 2024 | 8,599 | 8,591 | 8,591 | 8,599 | 8,583 | 79,100 |
| March 11, 2024 | 8,594 | 8,595 | 8,595 | 8,600 | 8,591 | 69,200 |
| March 08, 2024 | 8,589 | 8,592 | 8,592 | 8,598 | 8,579 | 145,500 |
| March 07, 2024 | 8,596 | 8,591 | 8,591 | 8,600 | 8,589 | 77,100 |
| March 06, 2024 | 8,596 | 8,591 | 8,591 | 8,598 | 8,588 | 78,800 |
| March 05, 2024 | 8,652 | 8,590 | 8,590 | 8,730 | 8,589 | 251,300 |
| March 04, 2024 | 8,583 | 8,590 | 8,590 | 8,591 | 8,583 | 66,700 |
| March 01, 2024 | 8,582 | 8,582 | 8,582 | 8,587 | 8,580 | 74,700 |
| February 29, 2024 | 8,587 | 8,580 | 8,580 | 8,592 | 8,580 | 200,400 |
| February 28, 2024 | 8,592 | 8,587 | 8,587 | 8,597 | 8,587 | 65,600 |
| February 27, 2024 | 8,596 | 8,590 | 8,590 | 8,605 | 8,590 | 113,000 |
| February 26, 2024 | 8,599 | 8,593 | 8,593 | 8,619 | 8,593 | 48,900 |
| February 22, 2024 | 8,598 | 8,599 | 8,599 | 8,599 | 8,591 | 54,700 |
| February 21, 2024 | 8,594 | 8,594 | 8,594 | 8,607 | 8,593 | 75,900 |
| February 20, 2024 | 8,593 | 8,594 | 8,594 | 8,604 | 8,586 | 242,300 |
| February 19, 2024 | 8,592 | 8,593 | 8,593 | 8,597 | 8,588 | 94,600 |
| February 16, 2024 | 8,598 | 8,591 | 8,591 | 8,599 | 8,590 | 125,200 |
| February 15, 2024 | 8,595 | 8,595 | 8,595 | 8,602 | 8,592 | 119,300 |
| February 14, 2024 | 8,597 | 8,590 | 8,590 | 8,603 | 8,590 | 122,100 |
| February 13, 2024 | 8,600 | 8,600 | 8,600 | 8,600 | 8,591 | 131,200 |
| February 09, 2024 | 8,592 | 8,597 | 8,597 | 8,599 | 8,587 | 133,500 |
| February 08, 2024 | 8,595 | 8,601 | 8,601 | 8,606 | 8,591 | 129,800 |
| February 07, 2024 | 8,588 | 8,598 | 8,598 | 8,599 | 8,586 | 109,700 |
| February 06, 2024 | 8,588 | 8,590 | 8,590 | 8,597 | 8,583 | 103,900 |
| February 05, 2024 | 8,590 | 8,587 | 8,587 | 8,598 | 8,586 | 125,100 |
| February 02, 2024 | 8,593 | 8,587 | 8,587 | 8,602 | 8,586 | 113,800 |
| February 01, 2024 | 8,593 | 8,599 | 8,599 | 8,600 | 8,585 | 159,400 |
| January 31, 2024 | 8,602 | 8,602 | 8,602 | 8,605 | 8,595 | 80,000 |
| January 30, 2024 | 8,605 | 8,597 | 8,597 | 8,629 | 8,595 | 119,800 |
| January 29, 2024 | 8,620 | 8,623 | 8,623 | 8,625 | 8,616 | 240,900 |
| January 26, 2024 | 8,615 | 8,620 | 8,620 | 8,621 | 8,607 | 135,800 |
| January 25, 2024 | 8,608 | 8,618 | 8,618 | 8,640 | 8,608 | 298,800 |
| January 24, 2024 | 8,608 | 8,610 | 8,610 | 8,615 | 8,607 | 512,000 |
| January 23, 2024 | 8,608 | 8,610 | 8,610 | 8,612 | 8,607 | 329,200 |
| January 22, 2024 | 8,590 | 8,606 | 8,606 | 8,610 | 8,590 | 665,400 |
| January 19, 2024 | 8,605 | 8,570 | 8,570 | 8,609 | 8,570 | 1.79M |
| January 18, 2024 | 8,598 | 8,602 | 8,602 | 8,606 | 8,593 | 195,200 |
| January 17, 2024 | 8,603 | 8,602 | 8,602 | 8,616 | 8,602 | 249,100 |
| January 16, 2024 | 8,607 | 8,602 | 8,602 | 8,626 | 8,580 | 256,900 |
| January 15, 2024 | 8,622 | 8,620 | 8,620 | 8,633 | 8,620 | 255,500 |
| January 12, 2024 | 8,619 | 8,618 | 8,618 | 8,630 | 8,617 | 327,500 |
| January 11, 2024 | 8,645 | 8,620 | 8,620 | 8,647 | 8,620 | 463,800 |
| January 10, 2024 | 8,649 | 8,645 | 8,645 | 8,661 | 8,633 | 701,600 |