3,965.00
-20(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2024 | 2,728 | 2,771 | 2,771 | 2,799 | 2,723 | 127,400 |
| April 19, 2024 | 2,844 | 2,733 | 2,733 | 2,860 | 2,726 | 270,100 |
| April 18, 2024 | 2,840 | 2,864 | 2,864 | 2,895 | 2,837 | 117,600 |
| April 17, 2024 | 2,941 | 2,881 | 2,881 | 2,951 | 2,853 | 237,100 |
| April 16, 2024 | 3,015 | 2,931 | 2,931 | 3,015 | 2,920 | 209,000 |
| April 15, 2024 | 3,000 | 3,015 | 3,015 | 3,060 | 3,000 | 150,900 |
| April 12, 2024 | 3,150 | 3,025 | 3,025 | 3,155 | 3,020 | 149,900 |
| April 11, 2024 | 3,170 | 3,130 | 3,130 | 3,190 | 3,115 | 128,000 |
| April 10, 2024 | 3,010 | 3,170 | 3,170 | 3,175 | 2,995 | 236,100 |
| April 09, 2024 | 2,931 | 2,980 | 2,980 | 3,015 | 2,931 | 236,100 |
| April 08, 2024 | 3,010 | 2,931 | 2,931 | 3,015 | 2,920 | 328,700 |
| April 05, 2024 | 2,988 | 3,030 | 3,030 | 3,030 | 2,965 | 202,300 |
| April 04, 2024 | 3,080 | 3,020 | 3,020 | 3,125 | 3,000 | 366,300 |
| April 03, 2024 | 3,065 | 3,050 | 3,050 | 3,145 | 2,981 | 587,400 |
| April 02, 2024 | 3,470 | 3,250 | 3,250 | 3,480 | 3,140 | 454,300 |
| April 01, 2024 | 3,700 | 3,500 | 3,500 | 3,790 | 3,400 | 412,700 |
| March 29, 2024 | 3,965 | 3,965 | 3,965 | 3,965 | 3,965 | 0 |
| March 28, 2024 | 3,965 | 3,965 | 3,965 | 3,965 | 3,965 | 0 |
| March 27, 2024 | 4,000 | 3,965 | 3,865 | 4,095 | 3,965 | 366,300 |
| March 26, 2024 | 4,015 | 3,985 | 3,884.5 | 4,020 | 3,975 | 130,400 |
| March 25, 2024 | 3,965 | 3,995 | 3,894.24 | 4,020 | 3,945 | 213,900 |
| March 22, 2024 | 3,940 | 3,930 | 3,830.88 | 3,950 | 3,915 | 111,200 |
| March 21, 2024 | 3,990 | 3,925 | 3,826.01 | 3,990 | 3,915 | 160,300 |
| March 19, 2024 | 3,850 | 3,920 | 3,821.13 | 3,920 | 3,815 | 185,600 |
| March 18, 2024 | 3,755 | 3,850 | 3,752.9 | 3,855 | 3,750 | 184,900 |
| March 15, 2024 | 3,750 | 3,755 | 3,660.3 | 3,795 | 3,745 | 178,500 |
| March 14, 2024 | 3,815 | 3,780 | 3,684.67 | 3,835 | 3,765 | 165,100 |
| March 13, 2024 | 3,915 | 3,820 | 3,723.66 | 3,920 | 3,790 | 160,300 |
| March 12, 2024 | 3,825 | 3,845 | 3,748.03 | 3,890 | 3,780 | 183,600 |
| March 11, 2024 | 3,955 | 3,850 | 3,752.9 | 3,970 | 3,840 | 262,800 |
| March 08, 2024 | 3,960 | 4,010 | 3,908.86 | 4,055 | 3,960 | 129,500 |
| March 07, 2024 | 4,050 | 3,985 | 3,884.5 | 4,060 | 3,980 | 173,600 |
| March 06, 2024 | 3,995 | 4,030 | 3,928.36 | 4,040 | 3,985 | 124,800 |
| March 05, 2024 | 4,000 | 4,050 | 3,947.86 | 4,060 | 3,985 | 160,500 |
| March 04, 2024 | 4,105 | 4,000 | 3,899.12 | 4,120 | 4,000 | 267,700 |
| March 01, 2024 | 4,195 | 4,120 | 4,016.09 | 4,220 | 4,120 | 204,300 |
| February 29, 2024 | 4,085 | 4,145 | 4,040.46 | 4,180 | 4,070 | 244,800 |
| February 28, 2024 | 4,235 | 4,125 | 4,020.96 | 4,235 | 4,125 | 204,000 |
| February 27, 2024 | 4,115 | 4,210 | 4,103.82 | 4,265 | 4,095 | 349,900 |
| February 26, 2024 | 4,030 | 4,075 | 3,972.23 | 4,090 | 4,020 | 201,900 |
| February 22, 2024 | 4,020 | 4,025 | 3,923.49 | 4,085 | 3,975 | 325,200 |
| February 21, 2024 | 3,965 | 3,950 | 3,850.38 | 3,970 | 3,920 | 113,000 |
| February 20, 2024 | 3,930 | 3,980 | 3,879.62 | 4,000 | 3,905 | 200,900 |
| February 19, 2024 | 3,900 | 3,900 | 3,801.64 | 3,905 | 3,835 | 119,100 |
| February 16, 2024 | 3,840 | 3,900 | 3,801.64 | 3,955 | 3,810 | 297,800 |
| February 15, 2024 | 3,830 | 3,770 | 3,674.92 | 3,840 | 3,760 | 131,200 |
| February 14, 2024 | 3,880 | 3,815 | 3,718.78 | 3,880 | 3,795 | 149,400 |
| February 13, 2024 | 3,895 | 3,885 | 3,787.02 | 3,900 | 3,850 | 116,000 |
| February 09, 2024 | 3,900 | 3,845 | 3,748.03 | 3,915 | 3,845 | 131,900 |
| February 08, 2024 | 3,880 | 3,875 | 3,777.27 | 3,900 | 3,830 | 144,900 |
| February 07, 2024 | 3,830 | 3,865 | 3,767.52 | 3,870 | 3,805 | 119,700 |
| February 06, 2024 | 3,770 | 3,840 | 3,743.15 | 3,840 | 3,750 | 165,200 |
| February 05, 2024 | 3,795 | 3,765 | 3,670.04 | 3,805 | 3,725 | 153,700 |
| February 02, 2024 | 3,745 | 3,750 | 3,655.42 | 3,790 | 3,715 | 156,100 |
| February 01, 2024 | 3,795 | 3,720 | 3,626.18 | 3,795 | 3,715 | 207,400 |
| January 31, 2024 | 3,810 | 3,785 | 3,689.54 | 3,810 | 3,755 | 274,800 |
| January 30, 2024 | 3,880 | 3,850 | 3,752.9 | 3,895 | 3,835 | 199,400 |
| January 29, 2024 | 3,910 | 3,885 | 3,787.02 | 3,925 | 3,880 | 149,300 |
| January 26, 2024 | 3,975 | 3,900 | 3,801.64 | 3,995 | 3,900 | 230,000 |
| January 25, 2024 | 3,960 | 3,995 | 3,894.24 | 4,015 | 3,950 | 137,600 |