At close: June 14 at 3:15 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 |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 1,055.00 | 1,055.00 | 1,047.00 | 1,054.00 | 1,054.00 | 60,300 |
| Jun 13, 2024 | 1,064.00 | 1,064.00 | 1,055.00 | 1,055.00 | 1,055.00 | 33,000 |
| Jun 12, 2024 | 1,064.00 | 1,065.00 | 1,061.00 | 1,061.00 | 1,061.00 | 11,000 |
| Jun 11, 2024 | 1,069.00 | 1,069.00 | 1,064.00 | 1,064.00 | 1,064.00 | 9,400 |
| Jun 10, 2024 | 1,065.00 | 1,068.00 | 1,062.00 | 1,067.00 | 1,067.00 | 15,700 |
| Jun 7, 2024 | 1,059.00 | 1,063.00 | 1,057.00 | 1,062.00 | 1,062.00 | 21,000 |
| Jun 6, 2024 | 1,068.00 | 1,068.00 | 1,058.00 | 1,058.00 | 1,058.00 | 46,200 |
| Jun 5, 2024 | 1,072.00 | 1,076.00 | 1,067.00 | 1,067.00 | 1,067.00 | 30,100 |
| Jun 4, 2024 | 1,074.00 | 1,077.00 | 1,070.00 | 1,076.00 | 1,076.00 | 14,000 |
| Jun 3, 2024 | 1,076.00 | 1,080.00 | 1,069.00 | 1,069.00 | 1,069.00 | 39,300 |
| May 31, 2024 | 1,063.00 | 1,073.00 | 1,063.00 | 1,073.00 | 1,073.00 | 19,500 |
| May 30, 2024 | 1,063.00 | 1,068.00 | 1,056.00 | 1,063.00 | 1,063.00 | 51,300 |
| May 29, 2024 | 1,074.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | 38,100 |
| May 28, 2024 | 1,076.00 | 1,080.00 | 1,072.00 | 1,074.00 | 1,074.00 | 22,400 |
| May 27, 2024 | 1,080.00 | 1,086.00 | 1,074.00 | 1,076.00 | 1,076.00 | 19,600 |
| May 24, 2024 | 1,070.00 | 1,081.00 | 1,067.00 | 1,074.00 | 1,074.00 | 29,700 |
| May 23, 2024 | 1,079.00 | 1,079.00 | 1,072.00 | 1,075.00 | 1,075.00 | 20,900 |
| May 22, 2024 | 1,082.00 | 1,086.00 | 1,077.00 | 1,078.00 | 1,078.00 | 24,700 |
| May 21, 2024 | 1,095.00 | 1,095.00 | 1,081.00 | 1,082.00 | 1,082.00 | 43,900 |
| May 20, 2024 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 61,600 |
| May 17, 2024 | 1,072.00 | 1,081.00 | 1,068.00 | 1,068.00 | 1,068.00 | 110,500 |
| May 16, 2024 | 1,064.00 | 1,081.00 | 1,062.00 | 1,075.00 | 1,075.00 | 150,400 |
| May 15, 2024 | 1,070.00 | 1,070.00 | 1,056.00 | 1,064.00 | 1,064.00 | 99,500 |
| May 14, 2024 | 1,070.00 | 1,070.00 | 1,060.00 | 1,064.00 | 1,064.00 | 67,600 |
| May 13, 2024 | 1,068.00 | 1,073.00 | 1,062.00 | 1,070.00 | 1,070.00 | 58,800 |
| May 10, 2024 | 1,078.00 | 1,078.00 | 1,065.00 | 1,067.00 | 1,067.00 | 44,500 |
| May 9, 2024 | 1,084.00 | 1,084.00 | 1,070.00 | 1,075.00 | 1,075.00 | 39,900 |
| May 8, 2024 | 1,087.00 | 1,089.00 | 1,084.00 | 1,086.00 | 1,086.00 | 17,600 |
| May 7, 2024 | 1,084.00 | 1,087.00 | 1,080.00 | 1,085.00 | 1,085.00 | 20,000 |
| May 2, 2024 | 1,072.00 | 1,079.00 | 1,067.00 | 1,078.00 | 1,078.00 | 26,200 |
| May 1, 2024 | 1,073.00 | 1,077.00 | 1,070.00 | 1,070.00 | 1,070.00 | 46,400 |
| Apr 30, 2024 | 1,073.00 | 1,075.00 | 1,062.00 | 1,069.00 | 1,069.00 | 44,400 |
| Apr 26, 2024 | 1,073.00 | 1,073.00 | 1,064.00 | 1,067.00 | 1,067.00 | 35,900 |
| Apr 25, 2024 | 1,075.00 | 1,077.00 | 1,067.00 | 1,069.00 | 1,069.00 | 81,700 |
| Apr 24, 2024 | 1,085.00 | 1,093.00 | 1,080.00 | 1,080.00 | 1,080.00 | 29,400 |
| Apr 23, 2024 | 1,078.00 | 1,095.00 | 1,074.00 | 1,088.00 | 1,088.00 | 84,900 |
| Apr 22, 2024 | 1,087.00 | 1,087.00 | 1,071.00 | 1,078.00 | 1,078.00 | 61,500 |
| Apr 19, 2024 | 1,086.00 | 1,086.00 | 1,063.00 | 1,075.00 | 1,075.00 | 92,900 |
| Apr 18, 2024 | 1,077.00 | 1,091.00 | 1,076.00 | 1,088.00 | 1,088.00 | 33,300 |
| Apr 17, 2024 | 1,083.00 | 1,092.00 | 1,072.00 | 1,076.00 | 1,076.00 | 91,800 |
| Apr 16, 2024 | 1,091.00 | 1,093.00 | 1,078.00 | 1,081.00 | 1,081.00 | 106,200 |
| Apr 15, 2024 | 1,090.00 | 1,099.00 | 1,083.00 | 1,098.00 | 1,098.00 | 79,600 |
| Apr 12, 2024 | 1,101.00 | 1,101.00 | 1,091.00 | 1,096.00 | 1,096.00 | 66,600 |
| Apr 11, 2024 | 1,100.00 | 1,103.00 | 1,096.00 | 1,099.00 | 1,099.00 | 50,500 |
| Apr 10, 2024 | 1,112.00 | 1,118.00 | 1,107.00 | 1,111.00 | 1,111.00 | 70,400 |
| Apr 9, 2024 | 1,103.00 | 1,114.00 | 1,102.00 | 1,108.00 | 1,108.00 | 61,400 |
| Apr 8, 2024 | 1,102.00 | 1,107.00 | 1,092.00 | 1,099.00 | 1,099.00 | 99,400 |
| Apr 5, 2024 | 1,094.00 | 1,102.00 | 1,094.00 | 1,100.00 | 1,100.00 | 40,200 |
| Apr 4, 2024 | 1,110.00 | 1,110.00 | 1,098.00 | 1,098.00 | 1,098.00 | 60,100 |
| Apr 3, 2024 | 1,100.00 | 1,112.00 | 1,092.00 | 1,105.00 | 1,105.00 | 107,300 |
| Apr 2, 2024 | 1,124.00 | 1,124.00 | 1,101.00 | 1,105.00 | 1,105.00 | 83,800 |
| Apr 1, 2024 | 1,126.00 | 1,138.00 | 1,118.00 | 1,118.00 | 1,118.00 | 135,700 |
| Mar 29, 2024 | 1,115.00 | 1,116.00 | 1,099.00 | 1,110.00 | 1,110.00 | 110,600 |
| Mar 28, 2024 | 52.80 Dividend | |||||
| Mar 28, 2024 | 1,098.00 | 1,114.00 | 1,090.00 | 1,110.00 | 1,110.00 | 147,600 |
| Mar 27, 2024 | 1,140.00 | 1,140.00 | 1,134.00 | 1,136.00 | 1,083.20 | 138,600 |
| Mar 26, 2024 | 1,139.00 | 1,143.00 | 1,129.00 | 1,142.00 | 1,088.92 | 88,900 |
| Mar 25, 2024 | 1,146.00 | 1,147.00 | 1,139.00 | 1,139.00 | 1,086.06 | 81,000 |
| Mar 22, 2024 | 1,150.00 | 1,150.00 | 1,140.00 | 1,146.00 | 1,092.74 | 75,400 |
| Mar 21, 2024 | 1,154.00 | 1,159.00 | 1,146.00 | 1,148.00 | 1,094.64 | 91,700 |
| Mar 19, 2024 | 1,140.00 | 1,151.00 | 1,136.00 | 1,150.00 | 1,096.55 | 70,000 |
| Mar 18, 2024 | 1,138.00 | 1,141.00 | 1,130.00 | 1,135.00 | 1,082.25 | 66,500 |
| Mar 15, 2024 | 1,129.00 | 1,135.00 | 1,121.00 | 1,132.00 | 1,079.39 | 43,200 |
| Mar 14, 2024 | 1,127.00 | 1,131.00 | 1,116.00 | 1,130.00 | 1,077.48 | 30,400 |
| Mar 13, 2024 | 1,123.00 | 1,127.00 | 1,111.00 | 1,115.00 | 1,063.18 | 49,200 |
| Mar 12, 2024 | 1,122.00 | 1,123.00 | 1,110.00 | 1,122.00 | 1,069.85 | 58,300 |
| Mar 11, 2024 | 1,126.00 | 1,130.00 | 1,111.00 | 1,122.00 | 1,069.85 | 105,500 |
| Mar 8, 2024 | 1,135.00 | 1,140.00 | 1,125.00 | 1,127.00 | 1,074.62 | 66,400 |
| Mar 7, 2024 | 1,150.00 | 1,152.00 | 1,129.00 | 1,130.00 | 1,077.48 | 120,600 |
| Mar 6, 2024 | 1,149.00 | 1,153.00 | 1,143.00 | 1,146.00 | 1,092.74 | 39,500 |
| Mar 5, 2024 | 1,155.00 | 1,155.00 | 1,137.00 | 1,153.00 | 1,099.41 | 96,400 |
| Mar 4, 2024 | 1,160.00 | 1,175.00 | 1,151.00 | 1,158.00 | 1,104.18 | 190,800 |
| Mar 1, 2024 | 1,153.00 | 1,153.00 | 1,135.00 | 1,143.00 | 1,089.87 | 60,900 |
| Feb 29, 2024 | 1,153.00 | 1,157.00 | 1,128.00 | 1,140.00 | 1,087.01 | 97,800 |
| Feb 28, 2024 | 1,139.00 | 1,155.00 | 1,139.00 | 1,152.00 | 1,098.46 | 99,200 |
| Feb 27, 2024 | 1,118.00 | 1,141.00 | 1,117.00 | 1,136.00 | 1,083.20 | 167,900 |
| Feb 26, 2024 | 1,111.00 | 1,122.00 | 1,111.00 | 1,114.00 | 1,062.22 | 178,000 |
| Feb 22, 2024 | 1,108.00 | 1,111.00 | 1,093.00 | 1,097.00 | 1,046.01 | 199,200 |
| Feb 21, 2024 | 1,115.00 | 1,122.00 | 1,105.00 | 1,106.00 | 1,054.59 | 107,100 |
| Feb 20, 2024 | 1,120.00 | 1,130.00 | 1,108.00 | 1,118.00 | 1,066.04 | 196,000 |
| Feb 19, 2024 | 1,099.00 | 1,129.00 | 1,098.00 | 1,121.00 | 1,068.90 | 423,400 |
| Feb 16, 2024 | 1,079.00 | 1,097.00 | 1,071.00 | 1,081.00 | 1,030.76 | 178,000 |
| Feb 15, 2024 | 1,141.00 | 1,141.00 | 1,073.00 | 1,077.00 | 1,026.94 | 737,500 |
| Feb 14, 2024 | 1,135.00 | 1,155.00 | 1,132.00 | 1,153.00 | 1,099.41 | 150,400 |
| Feb 13, 2024 | 1,134.00 | 1,144.00 | 1,128.00 | 1,142.00 | 1,088.92 | 92,900 |
| Feb 9, 2024 | 1,143.00 | 1,147.00 | 1,130.00 | 1,132.00 | 1,079.39 | 83,100 |
| Feb 8, 2024 | 1,147.00 | 1,147.00 | 1,135.00 | 1,138.00 | 1,085.11 | 59,100 |
| Feb 7, 2024 | 1,147.00 | 1,152.00 | 1,135.00 | 1,142.00 | 1,088.92 | 56,400 |
| Feb 6, 2024 | 1,145.00 | 1,159.00 | 1,145.00 | 1,145.00 | 1,091.78 | 56,300 |
| Feb 5, 2024 | 1,147.00 | 1,149.00 | 1,139.00 | 1,142.00 | 1,088.92 | 55,200 |
| Feb 2, 2024 | 1,146.00 | 1,146.00 | 1,130.00 | 1,140.00 | 1,087.01 | 117,900 |
| Feb 1, 2024 | 1,161.00 | 1,164.00 | 1,141.00 | 1,141.00 | 1,087.97 | 105,400 |
| Jan 31, 2024 | 1,177.00 | 1,184.00 | 1,167.00 | 1,170.00 | 1,115.62 | 80,100 |
| Jan 30, 2024 | 1,165.00 | 1,190.00 | 1,155.00 | 1,190.00 | 1,134.69 | 215,500 |
| Jan 29, 2024 | 1,153.00 | 1,156.00 | 1,146.00 | 1,155.00 | 1,101.32 | 49,700 |
| Jan 26, 2024 | 1,133.00 | 1,164.00 | 1,132.00 | 1,140.00 | 1,087.01 | 127,400 |
| Jan 25, 2024 | 1,135.00 | 1,135.00 | 1,124.00 | 1,132.00 | 1,079.39 | 61,200 |
| Jan 24, 2024 | 1,148.00 | 1,148.00 | 1,125.00 | 1,129.00 | 1,076.53 | 66,700 |
| Jan 23, 2024 | 1,140.00 | 1,141.00 | 1,118.00 | 1,131.00 | 1,078.43 | 104,400 |
| Jan 22, 2024 | 1,130.00 | 1,158.00 | 1,122.00 | 1,148.00 | 1,094.64 | 156,900 |
| Jan 19, 2024 | 1,134.00 | 1,134.00 | 1,117.00 | 1,120.00 | 1,067.94 | 122,300 |
| Jan 18, 2024 | 1,128.00 | 1,130.00 | 1,116.00 | 1,123.00 | 1,070.80 | 45,000 |
| Jan 17, 2024 | 1,135.00 | 1,138.00 | 1,116.00 | 1,118.00 | 1,066.04 | 92,100 |
| Jan 16, 2024 | 1,132.00 | 1,151.00 | 1,124.00 | 1,135.00 | 1,082.25 | 138,100 |
| Jan 15, 2024 | 1,103.00 | 1,116.00 | 1,103.00 | 1,112.00 | 1,060.32 | 17,300 |
| Jan 12, 2024 | 1,117.00 | 1,121.00 | 1,090.00 | 1,100.00 | 1,048.87 | 160,100 |
| Jan 11, 2024 | 1,127.00 | 1,127.00 | 1,103.00 | 1,116.00 | 1,064.13 | 133,500 |
| Jan 10, 2024 | 1,143.00 | 1,145.00 | 1,115.00 | 1,120.00 | 1,067.94 | 233,700 |
| Jan 9, 2024 | 1,125.00 | 1,177.00 | 1,119.00 | 1,150.00 | 1,096.55 | 384,500 |
| Jan 5, 2024 | 1,132.00 | 1,132.00 | 1,115.00 | 1,123.00 | 1,070.80 | 125,200 |
| Jan 4, 2024 | 1,104.00 | 1,131.00 | 1,093.00 | 1,126.00 | 1,073.66 | 184,800 |
| Dec 29, 2023 | 1,095.00 | 1,120.00 | 1,087.00 | 1,092.00 | 1,041.25 | 267,200 |
| Dec 28, 2023 | 1,100.00 | 1,107.00 | 1,078.00 | 1,092.00 | 1,041.25 | 302,500 |
| Dec 27, 2023 | 1,112.00 | 1,133.00 | 1,095.00 | 1,108.00 | 1,056.50 | 363,500 |
| Dec 26, 2023 | 1,120.00 | 1,134.00 | 1,105.00 | 1,111.00 | 1,059.36 | 300,100 |
| Dec 25, 2023 | 1,140.00 | 1,145.00 | 1,111.00 | 1,116.00 | 1,064.13 | 878,600 |
| Dec 22, 2023 | 1,118.00 | 1,199.00 | 1,095.00 | 1,156.00 | 1,102.27 | 5,700,600 |