2,759.00
+53(+1.96%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 18, 2024 | 2,792 | 2,848 | 2,848 | 2,860 | 2,792 | 16,800 |
October 17, 2024 | 2,794 | 2,795 | 2,795 | 2,838 | 2,780 | 32,400 |
October 16, 2024 | 2,818 | 2,790 | 2,790 | 2,875 | 2,790 | 21,100 |
October 15, 2024 | 2,838 | 2,874 | 2,874 | 2,888 | 2,838 | 33,100 |
October 11, 2024 | 2,773 | 2,799 | 2,799 | 2,814 | 2,753 | 22,500 |
October 10, 2024 | 2,798 | 2,762 | 2,762 | 2,798 | 2,749 | 13,200 |
October 09, 2024 | 2,698 | 2,780 | 2,780 | 2,780 | 2,686 | 20,900 |
October 08, 2024 | 2,700 | 2,692 | 2,692 | 2,700 | 2,637 | 25,200 |
October 07, 2024 | 2,585 | 2,714 | 2,714 | 2,737 | 2,575 | 61,400 |
October 04, 2024 | 2,510 | 2,520 | 2,520 | 2,554 | 2,510 | 10,900 |
October 03, 2024 | 2,541 | 2,520 | 2,520 | 2,559 | 2,515 | 38,100 |
October 02, 2024 | 2,615 | 2,530 | 2,530 | 2,616 | 2,517 | 39,100 |
October 01, 2024 | 2,710 | 2,656 | 2,656 | 2,730 | 2,613 | 51,300 |
September 30, 2024 | 2,759 | 2,759 | 2,759 | 2,759 | 2,759 | 0 |
September 27, 2024 | 2,759 | 2,759 | 2,759 | 2,759 | 2,759 | 0 |
September 26, 2024 | 2,656 | 2,759 | 2,759 | 2,759 | 2,650 | 27,200 |
September 25, 2024 | 2,636 | 2,706 | 2,706 | 2,736 | 2,618 | 15,500 |
September 24, 2024 | 2,523 | 2,616 | 2,616 | 2,616 | 2,523 | 12,600 |
September 20, 2024 | 2,523 | 2,522 | 2,522 | 2,539 | 2,500 | 15,400 |
September 19, 2024 | 2,518 | 2,512 | 2,512 | 2,528 | 2,503 | 3,600 |
September 18, 2024 | 2,499 | 2,503 | 2,503 | 2,557 | 2,499 | 4,300 |
September 17, 2024 | 2,553 | 2,499 | 2,499 | 2,558 | 2,485 | 14,800 |
September 13, 2024 | 2,605 | 2,559 | 2,559 | 2,605 | 2,535 | 5,400 |
September 12, 2024 | 2,611 | 2,600 | 2,600 | 2,611 | 2,564 | 9,400 |
September 11, 2024 | 2,543 | 2,511 | 2,511 | 2,601 | 2,511 | 10,800 |
September 10, 2024 | 2,615 | 2,593 | 2,593 | 2,633 | 2,582 | 10,800 |
September 09, 2024 | 2,540 | 2,602 | 2,602 | 2,630 | 2,512 | 23,200 |
September 06, 2024 | 2,640 | 2,604 | 2,604 | 2,660 | 2,568 | 9,700 |
September 05, 2024 | 2,675 | 2,633 | 2,633 | 2,707 | 2,627 | 9,900 |
September 04, 2024 | 2,689 | 2,675 | 2,675 | 2,745 | 2,669 | 10,800 |
September 03, 2024 | 2,751 | 2,739 | 2,739 | 2,795 | 2,725 | 23,500 |
September 02, 2024 | 2,726 | 2,751 | 2,751 | 2,760 | 2,721 | 23,500 |
August 30, 2024 | 2,697 | 2,707 | 2,707 | 2,742 | 2,692 | 6,200 |
August 29, 2024 | 2,709 | 2,690 | 2,690 | 2,735 | 2,690 | 9,300 |
August 28, 2024 | 2,722 | 2,722 | 2,722 | 2,728 | 2,700 | 9,300 |
August 27, 2024 | 2,732 | 2,722 | 2,722 | 2,734 | 2,676 | 6,400 |
August 26, 2024 | 2,692 | 2,715 | 2,715 | 2,731 | 2,692 | 8,000 |
August 23, 2024 | 2,750 | 2,703 | 2,703 | 2,750 | 2,694 | 7,200 |
August 22, 2024 | 2,700 | 2,750 | 2,750 | 2,799 | 2,700 | 12,500 |
August 21, 2024 | 2,720 | 2,696 | 2,696 | 2,727 | 2,670 | 18,700 |
August 20, 2024 | 2,680 | 2,737 | 2,737 | 2,748 | 2,680 | 19,600 |
August 19, 2024 | 2,720 | 2,680 | 2,680 | 2,758 | 2,666 | 40,600 |
August 16, 2024 | 2,746 | 2,744 | 2,744 | 2,759 | 2,722 | 15,600 |
August 15, 2024 | 2,767 | 2,715 | 2,715 | 2,767 | 2,697 | 15,600 |
August 14, 2024 | 2,760 | 2,740 | 2,740 | 2,760 | 2,707 | 15,200 |
August 13, 2024 | 2,806 | 2,760 | 2,760 | 2,842 | 2,720 | 42,400 |
August 12, 2024 | 2,806 | 2,760 | 2,760 | 2,842 | 2,720 | 42,400 |
August 09, 2024 | 2,835 | 2,798 | 2,798 | 2,880 | 2,701 | 43,100 |
August 08, 2024 | 2,606 | 2,785 | 2,785 | 2,825 | 2,606 | 79,700 |
August 07, 2024 | 2,215 | 2,356 | 2,356 | 2,439 | 2,200 | 26,600 |
August 06, 2024 | 2,300 | 2,288 | 2,288 | 2,444 | 2,240 | 18,900 |
August 05, 2024 | 2,524 | 2,200 | 2,200 | 2,599 | 2,188 | 24,900 |
August 02, 2024 | 2,758 | 2,674 | 2,674 | 2,761 | 2,660 | 20,400 |
August 01, 2024 | 2,859 | 2,811 | 2,811 | 2,859 | 2,799 | 11,800 |
July 31, 2024 | 2,835 | 2,861 | 2,861 | 2,884 | 2,835 | 15,500 |
July 30, 2024 | 2,850 | 2,850 | 2,850 | 2,877 | 2,819 | 8,800 |
July 29, 2024 | 2,844 | 2,865 | 2,865 | 2,896 | 2,839 | 21,000 |
July 26, 2024 | 2,881 | 2,844 | 2,844 | 2,894 | 2,829 | 14,400 |
July 25, 2024 | 2,832 | 2,822 | 2,822 | 2,856 | 2,800 | 31,300 |
July 24, 2024 | 2,852 | 2,854 | 2,854 | 2,860 | 2,840 | 11,400 |