8,900.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 20, 2024 | 3,559 | 3,510 | 3,510 | 3,581 | 3,476 | 15.58M |
| August 19, 2024 | 3,600 | 3,550 | 3,550 | 3,625 | 3,525 | 13.97M |
| August 16, 2024 | 3,536 | 3,660 | 3,660 | 3,660 | 3,524 | 23.26M |
| August 15, 2024 | 3,390 | 3,396 | 3,396 | 3,467 | 3,365 | 14.92M |
| August 14, 2024 | 3,421 | 3,423 | 3,423 | 3,469 | 3,365 | 18.78M |
| August 13, 2024 | 3,380 | 3,480 | 3,480 | 3,480 | 3,358 | 19.32M |
| August 09, 2024 | 3,181 | 3,253 | 3,253 | 3,280 | 3,181 | 21.91M |
| August 08, 2024 | 3,143 | 3,136 | 3,136 | 3,237 | 3,069 | 22.88M |
| August 07, 2024 | 3,100 | 3,283 | 3,283 | 3,394 | 3,079 | 29.19M |
| August 06, 2024 | 3,053 | 3,144 | 3,144 | 3,189 | 3,021 | 31.56M |
| August 05, 2024 | 2,840.5 | 2,696 | 2,696 | 2,944.5 | 2,584 | 35.73M |
| August 02, 2024 | 3,236 | 3,093 | 3,093 | 3,242 | 3,093 | 25.44M |
| August 01, 2024 | 3,549 | 3,463 | 3,463 | 3,549 | 3,389 | 30.34M |
| July 31, 2024 | 3,120 | 3,288 | 3,288 | 3,305 | 3,109 | 16.21M |
| July 30, 2024 | 3,234 | 3,240 | 3,240 | 3,279 | 3,198 | 13.99M |
| July 29, 2024 | 3,194 | 3,234 | 3,234 | 3,266 | 3,164 | 18.65M |
| July 26, 2024 | 3,032 | 3,133 | 3,133 | 3,201 | 3,011 | 25.55M |
| July 25, 2024 | 3,188 | 3,078 | 3,078 | 3,242 | 3,075 | 30.39M |
| July 24, 2024 | 3,400 | 3,398 | 3,398 | 3,456 | 3,390 | 11.9M |
| July 23, 2024 | 3,480 | 3,451 | 3,451 | 3,501 | 3,405 | 16.48M |
| July 22, 2024 | 3,632 | 3,461 | 3,461 | 3,648 | 3,451 | 19.85M |
| July 19, 2024 | 3,591 | 3,632 | 3,632 | 3,679 | 3,564 | 15.16M |
| July 18, 2024 | 3,667 | 3,663 | 3,663 | 3,732 | 3,651 | 16.08M |
| July 17, 2024 | 3,820 | 3,807 | 3,807 | 3,855 | 3,774 | 11.5M |
| July 16, 2024 | 3,711 | 3,786 | 3,786 | 3,826 | 3,706 | 11.73M |
| July 12, 2024 | 3,709 | 3,701 | 3,701 | 3,734 | 3,650 | 15.13M |
| July 11, 2024 | 3,881 | 3,779 | 3,779 | 3,892 | 3,746 | 16.28M |
| July 10, 2024 | 3,764 | 3,818 | 3,818 | 3,830 | 3,752 | 19.24M |
| July 09, 2024 | 3,760 | 3,834 | 3,834 | 3,863 | 3,756 | 23.86M |
| July 08, 2024 | 3,650 | 3,646 | 3,646 | 3,684 | 3,590 | 19.98M |
| July 05, 2024 | 3,730 | 3,709 | 3,709 | 3,759 | 3,670 | 12.87M |
| July 04, 2024 | 3,685 | 3,725 | 3,725 | 3,739 | 3,656 | 13M |
| July 03, 2024 | 3,700 | 3,687 | 3,687 | 3,752 | 3,632 | 20.49M |
| July 02, 2024 | 3,730 | 3,746 | 3,746 | 3,759 | 3,692 | 18.56M |
| July 01, 2024 | 3,659 | 3,718 | 3,718 | 3,718 | 3,642 | 16.6M |
| June 28, 2024 | 3,647 | 3,601 | 3,601 | 3,673 | 3,586 | 20.07M |
| June 27, 2024 | 3,510 | 3,654 | 3,654 | 3,673 | 3,505 | 20.19M |
| June 26, 2024 | 3,485 | 3,524 | 3,524 | 3,542 | 3,452 | 17.22M |
| June 25, 2024 | 3,400 | 3,505 | 3,505 | 3,523 | 3,388 | 24.06M |
| June 24, 2024 | 3,354 | 3,350 | 3,350 | 3,387 | 3,314 | 12.27M |
| June 21, 2024 | 3,410 | 3,354 | 3,354 | 3,433 | 3,326 | 16.58M |
| June 20, 2024 | 3,385 | 3,408 | 3,408 | 3,414 | 3,342 | 10.97M |
| June 19, 2024 | 3,333 | 3,394 | 3,394 | 3,430 | 3,329 | 13.56M |
| June 18, 2024 | 3,340 | 3,332 | 3,332 | 3,352 | 3,290 | 15.1M |
| June 17, 2024 | 3,402 | 3,345 | 3,345 | 3,409 | 3,340 | 12.63M |
| June 14, 2024 | 3,360 | 3,437 | 3,437 | 3,455 | 3,360 | 17.23M |
| June 13, 2024 | 3,427 | 3,383 | 3,383 | 3,462 | 3,360 | 15.32M |
| June 12, 2024 | 3,360 | 3,408 | 3,408 | 3,416 | 3,349 | 17.73M |
| June 11, 2024 | 3,448 | 3,412 | 3,412 | 3,468 | 3,406 | 14.85M |
| June 10, 2024 | 3,300 | 3,430 | 3,430 | 3,432 | 3,290 | 18.09M |
| June 07, 2024 | 3,262 | 3,270 | 3,270 | 3,299 | 3,243 | 12.3M |
| June 06, 2024 | 3,250 | 3,262 | 3,262 | 3,284 | 3,227 | 12.87M |
| June 05, 2024 | 3,290 | 3,192 | 3,192 | 3,290 | 3,155 | 18.6M |
| June 04, 2024 | 3,312 | 3,312 | 3,312 | 3,348 | 3,276 | 18.54M |
| June 03, 2024 | 3,259 | 3,313 | 3,313 | 3,313 | 3,256 | 14.5M |
| May 31, 2024 | 3,160 | 3,229 | 3,229 | 3,229 | 3,138 | 28.92M |
| May 30, 2024 | 3,111 | 3,140 | 3,140 | 3,142 | 3,066 | 14.79M |
| May 29, 2024 | 3,191 | 3,171 | 3,171 | 3,240 | 3,159 | 16.23M |
| May 28, 2024 | 3,163 | 3,189 | 3,189 | 3,190 | 3,149 | 12.07M |
| May 27, 2024 | 3,135 | 3,178 | 3,178 | 3,183 | 3,127 | 14.61M |