8,503.00
+121(+1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2023 | 8,570 | 8,600 | 8,600 | 8,697 | 8,465 | 205,900 |
| October 20, 2023 | 8,530 | 8,461 | 8,461 | 8,686 | 8,414 | 202,900 |
| October 19, 2023 | 8,428 | 8,456 | 8,456 | 8,545 | 8,340 | 152,100 |
| October 18, 2023 | 8,259 | 8,427 | 8,427 | 8,465 | 8,218 | 158,600 |
| October 17, 2023 | 8,272 | 8,190 | 8,190 | 8,339 | 8,155 | 139,000 |
| October 16, 2023 | 8,154 | 8,250 | 8,250 | 8,250 | 8,093 | 144,000 |
| October 13, 2023 | 8,400 | 8,238 | 8,238 | 8,443 | 8,150 | 149,600 |
| October 12, 2023 | 8,456 | 8,441 | 8,441 | 8,516 | 8,386 | 172,200 |
| October 11, 2023 | 8,575 | 8,530 | 8,530 | 8,642 | 8,526 | 119,000 |
| October 10, 2023 | 8,312 | 8,575 | 8,575 | 8,632 | 8,312 | 271,700 |
| October 06, 2023 | 8,269 | 8,320 | 8,320 | 8,427 | 8,194 | 122,900 |
| October 05, 2023 | 8,100 | 8,248 | 8,248 | 8,355 | 8,092 | 179,800 |
| October 04, 2023 | 8,360 | 8,149 | 8,149 | 8,423 | 8,054 | 280,700 |
| October 03, 2023 | 8,636 | 8,458 | 8,458 | 8,741 | 8,450 | 174,600 |
| October 02, 2023 | 8,573 | 8,636 | 8,636 | 8,741 | 8,353 | 147,900 |
| September 29, 2023 | 8,503 | 8,503 | 8,503 | 8,503 | 8,503 | 0 |
| September 28, 2023 | 8,503 | 8,503 | 8,503 | 8,503 | 8,503 | 0 |
| September 27, 2023 | 8,381 | 8,503 | 8,423 | 8,534 | 8,304 | 284,600 |
| September 26, 2023 | 8,301 | 8,382 | 8,303.14 | 8,473 | 8,301 | 194,600 |
| September 25, 2023 | 8,397 | 8,333 | 8,333 | 8,397 | 8,254 | 194,700 |
| September 22, 2023 | 8,322 | 8,469 | 8,469 | 8,509 | 8,290 | 265,800 |
| September 21, 2023 | 8,386 | 8,417 | 8,417 | 8,561 | 8,381 | 227,700 |
| September 20, 2023 | 8,700 | 8,466 | 8,466 | 8,741 | 8,440 | 253,500 |
| September 19, 2023 | 8,680 | 8,687 | 8,687 | 8,739 | 8,602 | 187,400 |
| September 15, 2023 | 8,775 | 8,610 | 8,610 | 8,886 | 8,542 | 310,000 |
| September 14, 2023 | 8,811 | 8,754 | 8,754 | 8,824 | 8,694 | 240,400 |
| September 13, 2023 | 8,691 | 8,668 | 8,668 | 8,730 | 8,592 | 326,700 |
| September 12, 2023 | 8,688 | 8,692 | 8,692 | 8,744 | 8,544 | 258,300 |
| September 11, 2023 | 8,473 | 8,663 | 8,663 | 8,711 | 8,473 | 286,700 |
| September 08, 2023 | 8,444 | 8,399 | 8,399 | 8,528 | 8,379 | 360,200 |
| September 07, 2023 | 8,498 | 8,561 | 8,561 | 8,633 | 8,446 | 302,800 |
| September 06, 2023 | 8,373 | 8,519 | 8,519 | 8,545 | 8,365 | 255,300 |
| September 05, 2023 | 8,579 | 8,397 | 8,397 | 8,626 | 8,301 | 319,200 |
| September 04, 2023 | 8,454 | 8,524 | 8,524 | 8,526 | 8,422 | 280,500 |
| September 01, 2023 | 8,406 | 8,479 | 8,479 | 8,545 | 8,391 | 270,500 |
| August 31, 2023 | 8,352 | 8,422 | 8,422 | 8,457 | 8,270 | 343,000 |
| August 30, 2023 | 8,492 | 8,502 | 8,502 | 8,560 | 8,466 | 267,000 |
| August 29, 2023 | 8,562 | 8,538 | 8,538 | 8,606 | 8,451 | 239,000 |
| August 28, 2023 | 8,403 | 8,538 | 8,538 | 8,570 | 8,397 | 161,800 |
| August 25, 2023 | 8,391 | 8,370 | 8,370 | 8,404 | 8,300 | 195,200 |
| August 24, 2023 | 8,290 | 8,423 | 8,423 | 8,458 | 8,263 | 248,600 |
| August 23, 2023 | 8,166 | 8,265 | 8,265 | 8,285 | 8,148 | 185,400 |
| August 22, 2023 | 7,928 | 8,230 | 8,230 | 8,249 | 7,885 | 240,400 |
| August 21, 2023 | 7,895 | 7,876 | 7,876 | 7,972 | 7,800 | 219,400 |
| August 18, 2023 | 7,843 | 7,862 | 7,862 | 7,908 | 7,802 | 121,200 |
| August 17, 2023 | 7,700 | 7,800 | 7,800 | 7,802 | 7,610 | 350,000 |
| August 16, 2023 | 7,821 | 7,750 | 7,750 | 7,850 | 7,718 | 149,000 |
| August 15, 2023 | 7,888 | 7,951 | 7,951 | 7,981 | 7,835 | 107,100 |
| August 14, 2023 | 8,022 | 7,864 | 7,864 | 8,030 | 7,816 | 176,500 |
| August 10, 2023 | 7,928 | 7,960 | 7,960 | 8,000 | 7,887 | 183,500 |
| August 09, 2023 | 8,073 | 7,964 | 7,964 | 8,074 | 7,903 | 177,800 |
| August 08, 2023 | 8,178 | 8,123 | 8,123 | 8,228 | 8,103 | 164,900 |
| August 07, 2023 | 8,095 | 8,148 | 8,148 | 8,171 | 8,035 | 89,900 |
| August 04, 2023 | 7,999 | 8,132 | 8,132 | 8,235 | 7,973 | 145,000 |
| August 03, 2023 | 8,143 | 7,996 | 7,996 | 8,171 | 7,965 | 247,700 |
| August 02, 2023 | 8,174 | 8,206 | 8,206 | 8,310 | 8,165 | 183,600 |
| August 01, 2023 | 8,231 | 8,280 | 8,280 | 8,335 | 8,162 | 273,000 |
| July 31, 2023 | 8,207 | 8,381 | 8,381 | 8,403 | 8,207 | 578,500 |
| July 28, 2023 | 7,908 | 8,100 | 8,100 | 8,131 | 7,803 | 459,300 |
| July 27, 2023 | 7,786 | 7,905 | 7,905 | 7,919 | 7,750 | 147,500 |