3,720.00
+20(+0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2023 | 3,725 | 3,700 | 3,640.32 | 3,735 | 3,655 | 39,500 |
| September 25, 2023 | 3,700 | 3,725 | 3,664.92 | 3,770 | 3,690 | 67,100 |
| September 22, 2023 | 3,605 | 3,650 | 3,591.13 | 3,660 | 3,575 | 53,000 |
| September 21, 2023 | 3,570 | 3,605 | 3,546.85 | 3,625 | 3,565 | 29,000 |
| September 20, 2023 | 3,540 | 3,535 | 3,477.98 | 3,580 | 3,505 | 54,900 |
| September 19, 2023 | 3,465 | 3,550 | 3,492.74 | 3,550 | 3,465 | 43,200 |
| September 15, 2023 | 3,435 | 3,435 | 3,379.6 | 3,485 | 3,435 | 48,500 |
| September 14, 2023 | 3,385 | 3,420 | 3,364.84 | 3,435 | 3,375 | 30,500 |
| September 13, 2023 | 3,375 | 3,375 | 3,320.56 | 3,385 | 3,335 | 28,700 |
| September 12, 2023 | 3,325 | 3,375 | 3,320.56 | 3,375 | 3,325 | 25,600 |
| September 11, 2023 | 3,310 | 3,320 | 3,266.45 | 3,345 | 3,310 | 15,900 |
| September 08, 2023 | 3,375 | 3,300 | 3,246.77 | 3,375 | 3,300 | 35,800 |
| September 07, 2023 | 3,340 | 3,375 | 3,320.56 | 3,380 | 3,340 | 35,600 |
| September 06, 2023 | 3,350 | 3,355 | 3,300.89 | 3,380 | 3,340 | 42,100 |
| September 05, 2023 | 3,330 | 3,340 | 3,286.13 | 3,345 | 3,305 | 34,100 |
| September 04, 2023 | 3,320 | 3,350 | 3,295.97 | 3,350 | 3,320 | 24,000 |
| September 01, 2023 | 3,300 | 3,320 | 3,266.45 | 3,335 | 3,295 | 21,400 |
| August 31, 2023 | 3,240 | 3,290 | 3,236.94 | 3,300 | 3,225 | 38,300 |
| August 30, 2023 | 3,210 | 3,230 | 3,177.9 | 3,230 | 3,190 | 19,400 |
| August 29, 2023 | 3,170 | 3,200 | 3,148.39 | 3,210 | 3,165 | 25,900 |
| August 28, 2023 | 3,130 | 3,135 | 3,084.44 | 3,165 | 3,130 | 17,600 |
| August 25, 2023 | 3,120 | 3,125 | 3,074.6 | 3,130 | 3,110 | 17,100 |
| August 24, 2023 | 3,150 | 3,145 | 3,094.27 | 3,180 | 3,145 | 15,900 |
| August 23, 2023 | 3,090 | 3,145 | 3,094.27 | 3,145 | 3,080 | 17,200 |
| August 22, 2023 | 3,085 | 3,075 | 3,025.4 | 3,105 | 3,070 | 17,400 |
| August 21, 2023 | 3,095 | 3,085 | 3,035.24 | 3,135 | 3,085 | 15,800 |
| August 18, 2023 | 3,100 | 3,110 | 3,059.84 | 3,130 | 3,090 | 20,200 |
| August 17, 2023 | 3,130 | 3,130 | 3,079.52 | 3,135 | 3,070 | 27,600 |
| August 16, 2023 | 3,165 | 3,140 | 3,089.35 | 3,190 | 3,140 | 30,200 |
| August 15, 2023 | 3,180 | 3,185 | 3,133.63 | 3,210 | 3,165 | 20,600 |
| August 14, 2023 | 3,255 | 3,175 | 3,123.79 | 3,265 | 3,165 | 45,600 |
| August 10, 2023 | 3,150 | 3,245 | 3,192.66 | 3,245 | 3,135 | 57,800 |
| August 09, 2023 | 3,210 | 3,170 | 3,118.87 | 3,210 | 3,160 | 25,200 |
| August 08, 2023 | 3,220 | 3,215 | 3,163.15 | 3,245 | 3,215 | 20,200 |
| August 07, 2023 | 3,170 | 3,220 | 3,168.06 | 3,230 | 3,165 | 25,400 |
| August 04, 2023 | 3,190 | 3,170 | 3,118.87 | 3,220 | 3,170 | 22,200 |
| August 03, 2023 | 3,245 | 3,195 | 3,143.47 | 3,250 | 3,190 | 40,000 |
| August 02, 2023 | 3,315 | 3,285 | 3,232.02 | 3,345 | 3,275 | 34,100 |
| August 01, 2023 | 3,360 | 3,350 | 3,295.97 | 3,360 | 3,330 | 13,400 |
| July 31, 2023 | 3,360 | 3,335 | 3,281.21 | 3,360 | 3,325 | 32,100 |
| July 28, 2023 | 3,255 | 3,290 | 3,236.94 | 3,310 | 3,215 | 43,300 |
| July 27, 2023 | 3,280 | 3,285 | 3,232.02 | 3,310 | 3,265 | 24,800 |
| July 26, 2023 | 3,310 | 3,280 | 3,227.1 | 3,310 | 3,275 | 25,200 |
| July 25, 2023 | 3,315 | 3,310 | 3,256.61 | 3,320 | 3,295 | 22,000 |
| July 24, 2023 | 3,300 | 3,310 | 3,256.61 | 3,335 | 3,295 | 23,200 |
| July 21, 2023 | 3,295 | 3,300 | 3,246.77 | 3,300 | 3,255 | 23,000 |
| July 20, 2023 | 3,310 | 3,280 | 3,227.1 | 3,330 | 3,280 | 51,600 |
| July 19, 2023 | 3,220 | 3,295 | 3,241.85 | 3,295 | 3,220 | 43,100 |
| July 18, 2023 | 3,120 | 3,200 | 3,148.39 | 3,225 | 3,120 | 32,400 |
| July 14, 2023 | 3,225 | 3,165 | 3,113.95 | 3,225 | 3,145 | 37,200 |
| July 13, 2023 | 3,195 | 3,220 | 3,168.06 | 3,230 | 3,145 | 38,800 |
| July 12, 2023 | 3,280 | 3,205 | 3,153.31 | 3,280 | 3,205 | 46,400 |
| July 11, 2023 | 3,300 | 3,280 | 3,227.1 | 3,355 | 3,265 | 40,100 |
| July 10, 2023 | 3,330 | 3,280 | 3,227.1 | 3,345 | 3,280 | 52,600 |
| July 07, 2023 | 3,350 | 3,350 | 3,295.97 | 3,375 | 3,295 | 47,100 |
| July 06, 2023 | 3,380 | 3,380 | 3,325.48 | 3,475 | 3,365 | 77,300 |
| July 05, 2023 | 3,335 | 3,390 | 3,335.32 | 3,400 | 3,305 | 64,900 |
| July 04, 2023 | 3,235 | 3,315 | 3,261.53 | 3,340 | 3,235 | 72,600 |
| July 03, 2023 | 3,160 | 3,205 | 3,153.31 | 3,210 | 3,140 | 57,400 |
| June 30, 2023 | 3,150 | 3,125 | 3,074.6 | 3,160 | 3,110 | 41,300 |
