1,215.00
+(+%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 26, 2024 | 1,192 | 1,185 | 1,185 | 1,210 | 1,181 | 164,700 |
| November 25, 2024 | 1,216 | 1,192 | 1,192 | 1,233 | 1,192 | 100,800 |
| November 22, 2024 | 1,170 | 1,207 | 1,207 | 1,209 | 1,170 | 82,600 |
| November 21, 2024 | 1,151 | 1,176 | 1,176 | 1,185 | 1,151 | 89,500 |
| November 20, 2024 | 1,147 | 1,155 | 1,155 | 1,161 | 1,144 | 126,800 |
| November 19, 2024 | 1,138 | 1,152 | 1,152 | 1,158 | 1,138 | 128,900 |
| November 18, 2024 | 1,140 | 1,143 | 1,143 | 1,157 | 1,138 | 88,900 |
| November 15, 2024 | 1,147 | 1,158 | 1,158 | 1,159 | 1,146 | 75,300 |
| November 14, 2024 | 1,158 | 1,158 | 1,158 | 1,167 | 1,154 | 58,000 |
| November 13, 2024 | 1,148 | 1,168 | 1,168 | 1,170 | 1,148 | 100,200 |
| November 12, 2024 | 1,146 | 1,148 | 1,148 | 1,166 | 1,146 | 69,900 |
| November 11, 2024 | 1,145 | 1,149 | 1,149 | 1,163 | 1,143 | 96,100 |
| November 08, 2024 | 1,173 | 1,142 | 1,142 | 1,177 | 1,142 | 94,400 |
| November 07, 2024 | 1,156 | 1,170 | 1,170 | 1,181 | 1,156 | 93,100 |
| November 06, 2024 | 1,157 | 1,169 | 1,169 | 1,171 | 1,149 | 89,300 |
| November 05, 2024 | 1,142 | 1,149 | 1,149 | 1,168 | 1,141 | 80,400 |
| November 01, 2024 | 1,140 | 1,142 | 1,142 | 1,168 | 1,140 | 123,600 |
| October 31, 2024 | 1,131 | 1,153 | 1,153 | 1,154 | 1,124 | 188,400 |
| October 30, 2024 | 1,135 | 1,108 | 1,108 | 1,149 | 1,108 | 801,100 |
| October 29, 2024 | 1,116 | 1,146 | 1,146 | 1,149 | 1,113 | 120,600 |
| October 28, 2024 | 1,103 | 1,115 | 1,115 | 1,133 | 1,102 | 124,800 |
| October 25, 2024 | 1,120 | 1,117 | 1,117 | 1,160 | 1,101 | 157,700 |
| October 24, 2024 | 1,131 | 1,131 | 1,131 | 1,134 | 1,125 | 78,300 |
| October 23, 2024 | 1,151 | 1,136 | 1,136 | 1,154 | 1,134 | 96,600 |
| October 22, 2024 | 1,162 | 1,152 | 1,152 | 1,167 | 1,150 | 67,800 |
| October 21, 2024 | 1,169 | 1,167 | 1,167 | 1,172 | 1,162 | 73,700 |
| October 18, 2024 | 1,165 | 1,170 | 1,170 | 1,170 | 1,161 | 86,900 |
| October 17, 2024 | 1,175 | 1,168 | 1,168 | 1,176 | 1,163 | 94,400 |
| October 16, 2024 | 1,180 | 1,177 | 1,177 | 1,192 | 1,176 | 129,900 |
| October 15, 2024 | 1,181 | 1,183 | 1,183 | 1,190 | 1,179 | 100,100 |
| October 11, 2024 | 1,183 | 1,183 | 1,183 | 1,196 | 1,176 | 168,800 |
| October 10, 2024 | 1,179 | 1,183 | 1,183 | 1,189 | 1,178 | 108,700 |
| October 09, 2024 | 1,185 | 1,181 | 1,181 | 1,194 | 1,181 | 88,100 |
| October 08, 2024 | 1,203 | 1,189 | 1,189 | 1,211 | 1,189 | 172,200 |
| October 07, 2024 | 1,217 | 1,213 | 1,213 | 1,226 | 1,212 | 122,900 |
| October 04, 2024 | 1,207 | 1,225 | 1,225 | 1,226 | 1,206 | 93,100 |
| October 03, 2024 | 1,200 | 1,203 | 1,203 | 1,221 | 1,200 | 157,200 |
| October 02, 2024 | 1,200 | 1,191 | 1,191 | 1,213 | 1,191 | 128,500 |
| October 01, 2024 | 1,217 | 1,207 | 1,207 | 1,217 | 1,195 | 110,300 |
| September 30, 2024 | 1,214 | 1,219 | 1,219 | 1,228 | 1,213 | 82,700 |
| September 27, 2024 | 1,224 | 1,233 | 1,233 | 1,243 | 1,224 | 122,200 |
| September 26, 2024 | 1,215 | 1,244 | 1,236.5 | 1,244 | 1,200 | 206,200 |
| September 25, 2024 | 1,215 | 1,215 | 1,207.67 | 1,219 | 1,200 | 72,500 |
| September 24, 2024 | 1,231 | 1,215 | 1,207.67 | 1,232 | 1,212 | 105,900 |
| September 20, 2024 | 1,229 | 1,237 | 1,229.54 | 1,245 | 1,214 | 210,100 |
| September 19, 2024 | 1,210 | 1,219 | 1,211.65 | 1,229 | 1,209 | 118,800 |
| September 18, 2024 | 1,192 | 1,219 | 1,211.65 | 1,219 | 1,192 | 107,100 |
| September 17, 2024 | 1,194 | 1,196 | 1,188.79 | 1,209 | 1,188 | 158,100 |
| September 13, 2024 | 1,215 | 1,196 | 1,188.79 | 1,215 | 1,193 | 85,700 |
| September 12, 2024 | 1,191 | 1,214 | 1,206.68 | 1,214 | 1,186 | 116,200 |
| September 11, 2024 | 1,194 | 1,185 | 1,177.86 | 1,194 | 1,176 | 97,400 |
| September 10, 2024 | 1,190 | 1,198 | 1,190.78 | 1,199 | 1,187 | 63,200 |
| September 09, 2024 | 1,198 | 1,194 | 1,186.8 | 1,208 | 1,181 | 116,100 |
| September 06, 2024 | 1,175 | 1,210 | 1,202.7 | 1,213 | 1,175 | 164,300 |
| September 05, 2024 | 1,163 | 1,173 | 1,165.93 | 1,180 | 1,162 | 751,500 |
| September 04, 2024 | 1,221 | 1,211 | 1,203.7 | 1,234 | 1,207 | 127,600 |
| September 03, 2024 | 1,207 | 1,224 | 1,216.62 | 1,226 | 1,207 | 37,400 |
| September 02, 2024 | 1,223 | 1,207 | 1,199.72 | 1,227 | 1,207 | 94,700 |
| August 30, 2024 | 1,220 | 1,223 | 1,215.63 | 1,229 | 1,206 | 44,200 |
| August 29, 2024 | 1,224 | 1,221 | 1,213.64 | 1,240 | 1,213 | 55,300 |