5,730.00
+10(+0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2024 | 5,720 | 5,720 | 5,720 | 5,730 | 5,720 | 57,400 |
| October 04, 2024 | 5,720 | 5,730 | 5,730 | 5,730 | 5,720 | 10,000 |
| October 03, 2024 | 5,720 | 5,730 | 5,730 | 5,730 | 5,720 | 4,900 |
| October 02, 2024 | 5,720 | 5,730 | 5,730 | 5,730 | 5,720 | 11,200 |
| October 01, 2024 | 5,720 | 5,720 | 5,720 | 5,730 | 5,720 | 13,000 |
| September 30, 2024 | 5,720 | 5,720 | 5,720 | 5,730 | 5,720 | 13,800 |
| September 27, 2024 | 5,720 | 5,730 | 5,730 | 5,730 | 5,710 | 19,100 |
| September 26, 2024 | 5,720 | 5,720 | 5,720 | 5,730 | 5,720 | 49,900 |
| September 25, 2024 | 5,720 | 5,720 | 5,720 | 5,730 | 5,720 | 50,400 |
| September 24, 2024 | 5,720 | 5,730 | 5,730 | 5,730 | 5,720 | 36,400 |
| September 20, 2024 | 5,740 | 5,750 | 5,750 | 5,750 | 5,730 | 19,700 |
| September 19, 2024 | 5,740 | 5,750 | 5,750 | 5,770 | 5,720 | 21,600 |
| September 18, 2024 | 5,730 | 5,740 | 5,740 | 5,740 | 5,730 | 6,800 |
| September 17, 2024 | 5,730 | 5,730 | 5,730 | 5,730 | 5,730 | 4,700 |
| September 13, 2024 | 5,720 | 5,730 | 5,730 | 5,730 | 5,720 | 4,600 |
| September 12, 2024 | 5,720 | 5,730 | 5,730 | 5,730 | 5,720 | 7,400 |
| September 11, 2024 | 5,720 | 5,720 | 5,720 | 5,730 | 5,720 | 4,800 |
| September 10, 2024 | 5,720 | 5,730 | 5,730 | 5,730 | 5,720 | 6,300 |
| September 09, 2024 | 5,720 | 5,730 | 5,730 | 5,730 | 5,720 | 6,400 |
| September 06, 2024 | 5,720 | 5,720 | 5,720 | 5,730 | 5,720 | 4,000 |
| September 05, 2024 | 5,720 | 5,720 | 5,720 | 5,720 | 5,720 | 2,500 |
| September 04, 2024 | 5,720 | 5,720 | 5,720 | 5,730 | 5,720 | 6,300 |
| September 03, 2024 | 5,720 | 5,720 | 5,720 | 5,720 | 5,720 | 4,800 |
| September 02, 2024 | 5,720 | 5,720 | 5,720 | 5,720 | 5,720 | 1,900 |
| August 30, 2024 | 5,720 | 5,720 | 5,720 | 5,730 | 5,720 | 12,900 |
| August 29, 2024 | 5,720 | 5,720 | 5,720 | 5,730 | 5,720 | 7,400 |
| August 28, 2024 | 5,720 | 5,720 | 5,720 | 5,730 | 5,720 | 1,400 |
| August 27, 2024 | 5,720 | 5,720 | 5,720 | 5,730 | 5,720 | 3,000 |
| August 26, 2024 | 5,720 | 5,730 | 5,730 | 5,730 | 5,720 | 21,800 |
| August 23, 2024 | 5,720 | 5,720 | 5,720 | 5,730 | 5,720 | 9,500 |
| August 22, 2024 | 5,730 | 5,720 | 5,720 | 5,730 | 5,720 | 3,100 |
| August 21, 2024 | 5,720 | 5,720 | 5,720 | 5,730 | 5,720 | 5,000 |
| August 20, 2024 | 5,730 | 5,720 | 5,720 | 5,740 | 5,720 | 9,200 |
| August 19, 2024 | 5,730 | 5,730 | 5,730 | 5,740 | 5,720 | 6,700 |
| August 16, 2024 | 5,720 | 5,720 | 5,720 | 5,740 | 5,720 | 9,800 |
| August 15, 2024 | 5,720 | 5,720 | 5,720 | 5,730 | 5,710 | 40,500 |
| August 14, 2024 | 5,720 | 5,710 | 5,710 | 5,720 | 5,710 | 8,700 |
| August 13, 2024 | 5,720 | 5,710 | 5,710 | 5,720 | 5,710 | 6,700 |
| August 12, 2024 | 5,720 | 5,710 | 5,710 | 5,720 | 5,710 | 6,700 |
| August 09, 2024 | 5,710 | 5,710 | 5,710 | 5,720 | 5,710 | 17,400 |
| August 08, 2024 | 5,720 | 5,710 | 5,710 | 5,720 | 5,710 | 9,700 |
| August 07, 2024 | 5,710 | 5,710 | 5,710 | 5,720 | 5,710 | 10,600 |
| August 06, 2024 | 5,720 | 5,710 | 5,710 | 5,720 | 5,710 | 18,900 |
| August 05, 2024 | 5,710 | 5,710 | 5,710 | 5,720 | 5,710 | 182,000 |
| August 02, 2024 | 5,710 | 5,710 | 5,710 | 5,720 | 5,710 | 15,500 |
| August 01, 2024 | 5,720 | 5,710 | 5,710 | 5,720 | 5,710 | 12,400 |
| July 31, 2024 | 5,720 | 5,710 | 5,710 | 5,720 | 5,710 | 88,600 |
| July 30, 2024 | 5,730 | 5,720 | 5,720 | 5,740 | 5,710 | 780,800 |
| July 29, 2024 | 5,720 | 5,720 | 5,720 | 5,730 | 5,710 | 43,600 |
| July 26, 2024 | 5,720 | 5,710 | 5,710 | 5,730 | 5,710 | 45,900 |
| July 25, 2024 | 5,720 | 5,710 | 5,710 | 5,730 | 5,710 | 34,700 |
| July 24, 2024 | 5,720 | 5,710 | 5,710 | 5,730 | 5,710 | 44,500 |
| July 23, 2024 | 5,720 | 5,710 | 5,710 | 5,720 | 5,710 | 47,900 |
| July 22, 2024 | 5,720 | 5,710 | 5,710 | 5,730 | 5,710 | 28,100 |
| July 19, 2024 | 5,720 | 5,710 | 5,710 | 5,720 | 5,710 | 43,700 |
| July 18, 2024 | 5,740 | 5,720 | 5,720 | 5,740 | 5,710 | 678,100 |
| July 17, 2024 | 5,750 | 5,860 | 5,860 | 5,860 | 5,730 | 17,200 |
| July 16, 2024 | 5,750 | 5,760 | 5,760 | 5,780 | 5,730 | 17,400 |
| July 12, 2024 | 5,730 | 5,740 | 5,740 | 5,850 | 5,730 | 109,200 |
| July 11, 2024 | 5,720 | 5,730 | 5,730 | 5,740 | 5,680 | 148,300 |