4,320.00
+5(+0.12%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
November 28, 2023 | 4,320 | 4,320 | 4,320 | 4,320 | 4,315 | 228,300 |
November 27, 2023 | 4,315 | 4,320 | 4,320 | 4,320 | 4,315 | 68,500 |
November 24, 2023 | 4,315 | 4,315 | 4,315 | 4,320 | 4,315 | 125,200 |
November 22, 2023 | 4,315 | 4,315 | 4,315 | 4,320 | 4,315 | 168,600 |
November 21, 2023 | 4,320 | 4,315 | 4,315 | 4,320 | 4,315 | 167,000 |
November 20, 2023 | 4,315 | 4,315 | 4,315 | 4,320 | 4,315 | 179,800 |
November 17, 2023 | 4,316 | 4,315 | 4,315 | 4,318 | 4,315 | 2.2M |
November 16, 2023 | 4,318 | 4,315 | 4,315 | 4,321 | 4,315 | 800,600 |
November 15, 2023 | 4,320 | 4,321 | 4,321 | 4,322 | 4,317 | 684,700 |
November 14, 2023 | 4,322 | 4,322 | 4,322 | 4,324 | 4,319 | 258,900 |
November 13, 2023 | 4,323 | 4,321 | 4,321 | 4,324 | 4,320 | 151,800 |
November 10, 2023 | 4,321 | 4,320 | 4,320 | 4,324 | 4,320 | 142,500 |
November 09, 2023 | 4,321 | 4,319 | 4,319 | 4,321 | 4,318 | 254,500 |
November 08, 2023 | 4,324 | 4,318 | 4,318 | 4,324 | 4,317 | 843,800 |
November 07, 2023 | 4,324 | 4,324 | 4,324 | 4,324 | 4,322 | 382,400 |
November 06, 2023 | 4,324 | 4,324 | 4,324 | 4,324 | 4,322 | 404,700 |
November 02, 2023 | 4,323 | 4,322 | 4,322 | 4,325 | 4,321 | 567,900 |
November 01, 2023 | 4,324 | 4,322 | 4,322 | 4,324 | 4,322 | 378,500 |
October 31, 2023 | 4,322 | 4,323 | 4,323 | 4,324 | 4,322 | 312,700 |
October 30, 2023 | 4,323 | 4,321 | 4,321 | 4,323 | 4,321 | 334,100 |
October 27, 2023 | 4,323 | 4,323 | 4,323 | 4,324 | 4,322 | 736,600 |
October 26, 2023 | 4,321 | 4,323 | 4,323 | 4,323 | 4,321 | 446,000 |
October 25, 2023 | 4,321 | 4,322 | 4,322 | 4,324 | 4,321 | 644,500 |
October 24, 2023 | 4,321 | 4,322 | 4,322 | 4,323 | 4,318 | 909,700 |
October 23, 2023 | 4,319 | 4,319 | 4,319 | 4,321 | 4,318 | 319,500 |
October 20, 2023 | 4,319 | 4,321 | 4,321 | 4,321 | 4,317 | 279,400 |
October 19, 2023 | 4,318 | 4,317 | 4,317 | 4,322 | 4,317 | 344,300 |
October 18, 2023 | 4,318 | 4,317 | 4,317 | 4,320 | 4,316 | 266,300 |
October 17, 2023 | 4,323 | 4,316 | 4,316 | 4,324 | 4,315 | 1.73M |
October 16, 2023 | 4,321 | 4,321 | 4,321 | 4,324 | 4,320 | 480,400 |
October 13, 2023 | 4,318 | 4,321 | 4,321 | 4,322 | 4,318 | 716,000 |
October 12, 2023 | 4,319 | 4,321 | 4,321 | 4,322 | 4,318 | 900,600 |
October 11, 2023 | 4,319 | 4,316 | 4,316 | 4,321 | 4,315 | 494,400 |
October 10, 2023 | 4,320 | 4,317 | 4,317 | 4,323 | 4,316 | 570,800 |
October 06, 2023 | 4,319 | 4,317 | 4,317 | 4,322 | 4,317 | 365,100 |
October 05, 2023 | 4,317 | 4,320 | 4,320 | 4,320 | 4,314 | 721,600 |
October 04, 2023 | 4,317 | 4,314 | 4,314 | 4,319 | 4,313 | 620,600 |
October 03, 2023 | 4,316 | 4,316 | 4,316 | 4,321 | 4,315 | 592,500 |
October 02, 2023 | 4,315 | 4,315 | 4,315 | 4,321 | 4,314 | 495,600 |
September 29, 2023 | 4,314 | 4,313 | 4,313 | 4,317 | 4,313 | 699,100 |
September 28, 2023 | 4,316 | 4,312 | 4,312 | 4,324 | 4,312 | 2.78M |
September 27, 2023 | 4,317 | 4,314 | 4,271 | 4,323 | 4,314 | 700,100 |
September 26, 2023 | 4,320 | 4,314 | 4,271 | 4,322 | 4,314 | 767,800 |
September 25, 2023 | 4,318 | 4,322 | 4,278.92 | 4,324 | 4,316 | 485,400 |
September 22, 2023 | 4,315 | 4,314 | 4,271 | 4,320 | 4,313 | 665,800 |
September 21, 2023 | 4,311 | 4,323 | 4,279.91 | 4,323 | 4,310 | 2.03M |
September 20, 2023 | 4,316 | 4,309 | 4,266.05 | 4,321 | 4,309 | 4.8M |
September 19, 2023 | 4,322 | 4,318 | 4,274.96 | 4,324 | 4,317 | 1.01M |
September 15, 2023 | 4,323 | 4,325 | 4,281.89 | 4,325 | 4,319 | 848,100 |
September 14, 2023 | 4,319 | 4,321 | 4,277.93 | 4,325 | 4,317 | 627,100 |
September 13, 2023 | 4,320 | 4,316 | 4,272.98 | 4,325 | 4,316 | 689,500 |
September 12, 2023 | 4,322 | 4,322 | 4,278.92 | 4,325 | 4,320 | 436,100 |
September 11, 2023 | 4,323 | 4,320 | 4,276.94 | 4,325 | 4,319 | 517,900 |
September 08, 2023 | 4,321 | 4,324 | 4,280.9 | 4,325 | 4,318 | 1.19M |
September 07, 2023 | 4,324 | 4,322 | 4,278.92 | 4,325 | 4,321 | 623,200 |
September 06, 2023 | 4,322 | 4,325 | 4,281.89 | 4,325 | 4,320 | 687,400 |
September 05, 2023 | 4,322 | 4,321 | 4,277.93 | 4,323 | 4,320 | 529,900 |
September 04, 2023 | 4,322 | 4,322 | 4,278.92 | 4,324 | 4,320 | 577,500 |
September 01, 2023 | 4,324 | 4,321 | 4,277.93 | 4,324 | 4,319 | 804,300 |
August 31, 2023 | 4,320 | 4,325 | 4,281.89 | 4,325 | 4,319 | 1.11M |