1,652.00
+16.00
+(0.98%)
At close: January 31 at 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 1,631.00 | 1,655.00 | 1,626.00 | 1,652.00 | 1,652.00 | 142,300 |
| Jan 30, 2025 | 1,627.00 | 1,636.00 | 1,625.00 | 1,636.00 | 1,636.00 | 101,100 |
| Jan 29, 2025 | 1,638.00 | 1,652.00 | 1,627.00 | 1,627.00 | 1,627.00 | 146,000 |
| Jan 28, 2025 | 1,632.00 | 1,655.00 | 1,622.00 | 1,629.00 | 1,629.00 | 127,100 |
| Jan 27, 2025 | 1,610.00 | 1,648.00 | 1,603.00 | 1,634.00 | 1,634.00 | 187,100 |
| Jan 24, 2025 | 1,604.00 | 1,604.00 | 1,583.00 | 1,594.00 | 1,594.00 | 83,400 |
| Jan 23, 2025 | 1,604.00 | 1,606.00 | 1,593.00 | 1,600.00 | 1,600.00 | 98,700 |
| Jan 22, 2025 | 1,585.00 | 1,602.00 | 1,579.00 | 1,602.00 | 1,602.00 | 75,100 |
| Jan 21, 2025 | 1,591.00 | 1,591.00 | 1,565.00 | 1,574.00 | 1,574.00 | 106,200 |
| Jan 20, 2025 | 1,590.00 | 1,596.00 | 1,580.00 | 1,585.00 | 1,585.00 | 90,200 |
| Jan 17, 2025 | 1,580.00 | 1,580.00 | 1,567.00 | 1,579.00 | 1,579.00 | 86,600 |
| Jan 16, 2025 | 1,611.00 | 1,612.00 | 1,582.00 | 1,582.00 | 1,582.00 | 128,000 |
| Jan 15, 2025 | 1,617.00 | 1,626.00 | 1,600.00 | 1,609.00 | 1,609.00 | 190,300 |
| Jan 14, 2025 | 1,605.00 | 1,609.00 | 1,593.00 | 1,601.00 | 1,601.00 | 278,100 |
| Jan 10, 2025 | 1,591.00 | 1,619.00 | 1,585.00 | 1,610.00 | 1,610.00 | 112,900 |
| Jan 9, 2025 | 1,620.00 | 1,627.00 | 1,593.00 | 1,595.00 | 1,595.00 | 118,000 |
| Jan 8, 2025 | 1,634.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,630.00 | 139,700 |
| Jan 7, 2025 | 1,643.00 | 1,644.00 | 1,631.00 | 1,637.00 | 1,637.00 | 120,100 |
| Jan 6, 2025 | 1,665.00 | 1,680.00 | 1,636.00 | 1,644.00 | 1,644.00 | 191,400 |
| Dec 30, 2024 | 1,609.00 | 1,645.00 | 1,609.00 | 1,638.00 | 1,638.00 | 161,100 |
| Dec 27, 2024 | 1,598.00 | 1,617.00 | 1,596.00 | 1,608.00 | 1,608.00 | 122,800 |
| Dec 26, 2024 | 1,590.00 | 1,594.00 | 1,581.00 | 1,591.00 | 1,591.00 | 84,200 |
| Dec 25, 2024 | 1,587.00 | 1,589.00 | 1,575.00 | 1,587.00 | 1,587.00 | 105,000 |
| Dec 24, 2024 | 1,581.00 | 1,582.00 | 1,574.00 | 1,580.00 | 1,580.00 | 48,800 |
| Dec 23, 2024 | 1,579.00 | 1,582.00 | 1,574.00 | 1,582.00 | 1,582.00 | 52,400 |
| Dec 20, 2024 | 1,578.00 | 1,592.00 | 1,573.00 | 1,573.00 | 1,573.00 | 66,700 |
| Dec 19, 2024 | 1,566.00 | 1,581.00 | 1,562.00 | 1,577.00 | 1,577.00 | 51,200 |
| Dec 18, 2024 | 1,576.00 | 1,593.00 | 1,559.00 | 1,576.00 | 1,576.00 | 79,200 |
| Dec 17, 2024 | 1,575.00 | 1,596.00 | 1,575.00 | 1,587.00 | 1,587.00 | 119,100 |
| Dec 16, 2024 | 1,551.00 | 1,597.00 | 1,551.00 | 1,577.00 | 1,577.00 | 186,700 |
| Dec 13, 2024 | 1,532.00 | 1,543.00 | 1,530.00 | 1,537.00 | 1,537.00 | 144,400 |
| Dec 12, 2024 | 1,545.00 | 1,550.00 | 1,533.00 | 1,537.00 | 1,537.00 | 120,100 |
| Dec 11, 2024 | 1,541.00 | 1,552.00 | 1,536.00 | 1,540.00 | 1,540.00 | 80,400 |
| Dec 10, 2024 | 1,565.00 | 1,573.00 | 1,543.00 | 1,543.00 | 1,543.00 | 112,600 |
| Dec 9, 2024 | 1,556.00 | 1,569.00 | 1,555.00 | 1,558.00 | 1,558.00 | 84,600 |
| Dec 6, 2024 | 1,561.00 | 1,561.00 | 1,546.00 | 1,546.00 | 1,546.00 | 88,900 |
| Dec 5, 2024 | 1,570.00 | 1,572.00 | 1,563.00 | 1,565.00 | 1,565.00 | 42,900 |
| Dec 4, 2024 | 1,577.00 | 1,577.00 | 1,559.00 | 1,561.00 | 1,561.00 | 65,900 |
| Dec 3, 2024 | 1,566.00 | 1,579.00 | 1,556.00 | 1,575.00 | 1,575.00 | 63,300 |
| Dec 2, 2024 | 1,565.00 | 1,571.00 | 1,552.00 | 1,566.00 | 1,566.00 | 93,700 |
| Nov 29, 2024 | 1,584.00 | 1,587.00 | 1,562.00 | 1,562.00 | 1,562.00 | 47,800 |
| Nov 28, 2024 | 1,576.00 | 1,584.00 | 1,570.00 | 1,584.00 | 1,584.00 | 54,400 |
| Nov 27, 2024 | 1,600.00 | 1,602.00 | 1,570.00 | 1,582.00 | 1,582.00 | 73,000 |
| Nov 26, 2024 | 1,596.00 | 1,600.00 | 1,584.00 | 1,600.00 | 1,600.00 | 66,300 |
| Nov 25, 2024 | 1,617.00 | 1,621.00 | 1,597.00 | 1,597.00 | 1,597.00 | 150,600 |
| Nov 22, 2024 | 1,584.00 | 1,603.00 | 1,581.00 | 1,603.00 | 1,603.00 | 140,400 |
| Nov 21, 2024 | 1,577.00 | 1,583.00 | 1,572.00 | 1,582.00 | 1,582.00 | 49,100 |
| Nov 20, 2024 | 1,570.00 | 1,586.00 | 1,569.00 | 1,577.00 | 1,577.00 | 142,100 |
| Nov 19, 2024 | 1,554.00 | 1,566.00 | 1,550.00 | 1,562.00 | 1,562.00 | 71,600 |
| Nov 18, 2024 | 1,551.00 | 1,572.00 | 1,544.00 | 1,548.00 | 1,548.00 | 84,800 |
| Nov 15, 2024 | 1,577.00 | 1,577.00 | 1,552.00 | 1,554.00 | 1,554.00 | 99,900 |
| Nov 14, 2024 | 1,560.00 | 1,602.00 | 1,533.00 | 1,577.00 | 1,577.00 | 197,000 |
| Nov 13, 2024 | 1,554.00 | 1,568.00 | 1,539.00 | 1,559.00 | 1,559.00 | 124,300 |
| Nov 12, 2024 | 1,549.00 | 1,560.00 | 1,547.00 | 1,555.00 | 1,555.00 | 51,200 |
| Nov 11, 2024 | 1,552.00 | 1,556.00 | 1,543.00 | 1,547.00 | 1,547.00 | 58,400 |
| Nov 8, 2024 | 1,566.00 | 1,569.00 | 1,551.00 | 1,566.00 | 1,566.00 | 68,500 |
| Nov 7, 2024 | 1,527.00 | 1,572.00 | 1,525.00 | 1,562.00 | 1,562.00 | 175,300 |
| Nov 6, 2024 | 1,515.00 | 1,528.00 | 1,508.00 | 1,517.00 | 1,517.00 | 124,300 |
| Nov 1, 2024 | 1,518.00 | 1,523.00 | 1,514.00 | 1,515.00 | 1,515.00 | 51,900 |
| Oct 31, 2024 | 1,523.00 | 1,534.00 | 1,523.00 | 1,524.00 | 1,524.00 | 43,300 |
| Oct 29, 2024 | 1,529.00 | 1,546.00 | 1,526.00 | 1,545.00 | 1,545.00 | 90,400 |
| Oct 28, 2024 | 1,514.00 | 1,535.00 | 1,514.00 | 1,535.00 | 1,535.00 | 95,400 |
| Oct 25, 2024 | 1,526.00 | 1,526.00 | 1,503.00 | 1,514.00 | 1,514.00 | 109,600 |
| Oct 24, 2024 | 1,516.00 | 1,529.00 | 1,511.00 | 1,522.00 | 1,522.00 | 74,700 |
| Oct 23, 2024 | 1,527.00 | 1,534.00 | 1,517.00 | 1,517.00 | 1,517.00 | 70,600 |
| Oct 22, 2024 | 1,550.00 | 1,562.00 | 1,534.00 | 1,534.00 | 1,534.00 | 72,100 |
| Oct 21, 2024 | 1,565.00 | 1,565.00 | 1,547.00 | 1,550.00 | 1,550.00 | 48,300 |
| Oct 18, 2024 | 1,584.00 | 1,592.00 | 1,565.00 | 1,565.00 | 1,565.00 | 89,200 |
| Oct 17, 2024 | 1,555.00 | 1,583.00 | 1,555.00 | 1,583.00 | 1,583.00 | 115,800 |
| Oct 16, 2024 | 1,529.00 | 1,572.00 | 1,529.00 | 1,555.00 | 1,555.00 | 158,700 |
| Oct 15, 2024 | 1,519.00 | 1,549.00 | 1,517.00 | 1,544.00 | 1,544.00 | 144,400 |
| Oct 11, 2024 | 1,517.00 | 1,541.00 | 1,511.00 | 1,513.00 | 1,513.00 | 195,900 |
| Oct 10, 2024 | 1,509.00 | 1,520.00 | 1,508.00 | 1,514.00 | 1,514.00 | 47,200 |
| Oct 9, 2024 | 1,531.00 | 1,533.00 | 1,507.00 | 1,507.00 | 1,507.00 | 193,900 |
| Oct 8, 2024 | 1,539.00 | 1,553.00 | 1,527.00 | 1,531.00 | 1,531.00 | 104,900 |
| Oct 7, 2024 | 1,540.00 | 1,556.00 | 1,528.00 | 1,554.00 | 1,554.00 | 139,600 |
| Oct 4, 2024 | 1,535.00 | 1,545.00 | 1,527.00 | 1,528.00 | 1,528.00 | 160,900 |
| Oct 3, 2024 | 1,589.00 | 1,589.00 | 1,540.00 | 1,545.00 | 1,545.00 | 189,800 |
| Oct 2, 2024 | 1,590.00 | 1,620.00 | 1,539.00 | 1,550.00 | 1,550.00 | 346,900 |
| Oct 1, 2024 | 1,391.00 | 1,670.00 | 1,391.00 | 1,604.00 | 1,604.00 | 279,700 |
| Sep 26, 2024 | 1,429.00 | 1,443.00 | 1,425.00 | 1,439.00 | 1,439.00 | 95,300 |
| Sep 25, 2024 | 1,439.00 | 1,442.00 | 1,409.00 | 1,427.00 | 1,427.00 | 122,700 |
| Sep 24, 2024 | 1,465.00 | 1,468.00 | 1,407.00 | 1,409.00 | 1,409.00 | 154,500 |