UK markets open in 6 hours
NIKKEI 225
38,009.26 -450.82 (-1.17%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.75 -0.06 (-0.07%) GOLD FUTURES
2,330.70 -7.70 (-0.33%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,810.96 -1,740.32 (-3.25%)
SPARX Japan JPY Inst C (0P00014ZJZ.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 05:00AM JST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 32,144.00 | 32,144.00 | 32,144.00 | 32,144.00 | 32,144.00 | - |
| 23 Apr 2024 | 31,374.00 | 31,374.00 | 31,374.00 | 31,374.00 | 31,374.00 | - |
| 22 Apr 2024 | 31,270.00 | 31,270.00 | 31,270.00 | 31,270.00 | 31,270.00 | - |
| 19 Apr 2024 | 30,955.00 | 30,955.00 | 30,955.00 | 30,955.00 | 30,955.00 | - |
| 18 Apr 2024 | 31,641.00 | 31,641.00 | 31,641.00 | 31,641.00 | 31,641.00 | - |
| 17 Apr 2024 | 31,492.00 | 31,492.00 | 31,492.00 | 31,492.00 | 31,492.00 | - |
| 16 Apr 2024 | 31,871.00 | 31,871.00 | 31,871.00 | 31,871.00 | 31,871.00 | - |
| 15 Apr 2024 | 32,743.00 | 32,743.00 | 32,743.00 | 32,743.00 | 32,743.00 | - |
| 12 Apr 2024 | 32,849.00 | 32,849.00 | 32,849.00 | 32,849.00 | 32,849.00 | - |
| 11 Apr 2024 | 32,884.00 | 32,884.00 | 32,884.00 | 32,884.00 | 32,884.00 | - |
| 10 Apr 2024 | 32,892.00 | 32,892.00 | 32,892.00 | 32,892.00 | 32,892.00 | - |
| 09 Apr 2024 | 33,103.00 | 33,103.00 | 33,103.00 | 33,103.00 | 33,103.00 | - |
| 08 Apr 2024 | 32,735.00 | 32,735.00 | 32,735.00 | 32,735.00 | 32,735.00 | - |
| 05 Apr 2024 | 32,368.00 | 32,368.00 | 32,368.00 | 32,368.00 | 32,368.00 | - |
| 04 Apr 2024 | 32,714.00 | 32,714.00 | 32,714.00 | 32,714.00 | 32,714.00 | - |
| 03 Apr 2024 | 32,206.00 | 32,206.00 | 32,206.00 | 32,206.00 | 32,206.00 | - |
| 02 Apr 2024 | 32,389.00 | 32,389.00 | 32,389.00 | 32,389.00 | 32,389.00 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 32,768.00 | 32,768.00 | 32,768.00 | 32,768.00 | 32,768.00 | - |
| 27 Mar 2024 | 33,049.00 | 33,049.00 | 33,049.00 | 33,049.00 | 33,049.00 | - |
| 26 Mar 2024 | 32,808.00 | 32,808.00 | 32,808.00 | 32,808.00 | 32,808.00 | - |
| 25 Mar 2024 | 32,651.00 | 32,651.00 | 32,651.00 | 32,651.00 | 32,651.00 | - |
| 22 Mar 2024 | 33,036.00 | 33,036.00 | 33,036.00 | 33,036.00 | 33,036.00 | - |
| 21 Mar 2024 | 32,926.00 | 32,926.00 | 32,926.00 | 32,926.00 | 32,926.00 | - |
| 19 Mar 2024 | 32,248.00 | 32,248.00 | 32,248.00 | 32,248.00 | 32,248.00 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 31,195.00 | 31,195.00 | 31,195.00 | 31,195.00 | 31,195.00 | - |
| 14 Mar 2024 | 31,178.00 | 31,178.00 | 31,178.00 | 31,178.00 | 31,178.00 | - |
| 13 Mar 2024 | 31,082.00 | 31,082.00 | 31,082.00 | 31,082.00 | 31,082.00 | - |
| 12 Mar 2024 | 31,087.00 | 31,087.00 | 31,087.00 | 31,087.00 | 31,087.00 | - |
| 11 Mar 2024 | 31,289.00 | 31,289.00 | 31,289.00 | 31,289.00 | 31,289.00 | - |
| 08 Mar 2024 | 32,047.00 | 32,047.00 | 32,047.00 | 32,047.00 | 32,047.00 | - |
| 07 Mar 2024 | 31,987.00 | 31,987.00 | 31,987.00 | 31,987.00 | 31,987.00 | - |
| 06 Mar 2024 | 32,022.00 | 32,022.00 | 32,022.00 | 32,022.00 | 32,022.00 | - |
| 05 Mar 2024 | 32,092.00 | 32,092.00 | 32,092.00 | 32,092.00 | 32,092.00 | - |
| 04 Mar 2024 | 31,995.00 | 31,995.00 | 31,995.00 | 31,995.00 | 31,995.00 | - |
| 01 Mar 2024 | 31,794.00 | 31,794.00 | 31,794.00 | 31,794.00 | 31,794.00 | - |
| 29 Feb 2024 | 31,321.00 | 31,321.00 | 31,321.00 | 31,321.00 | 31,321.00 | - |
| 28 Feb 2024 | 31,220.00 | 31,220.00 | 31,220.00 | 31,220.00 | 31,220.00 | - |
| 27 Feb 2024 | 31,267.00 | 31,267.00 | 31,267.00 | 31,267.00 | 31,267.00 | - |
| 26 Feb 2024 | 31,325.00 | 31,325.00 | 31,325.00 | 31,325.00 | 31,325.00 | - |
| 22 Feb 2024 | 31,187.00 | 31,187.00 | 31,187.00 | 31,187.00 | 31,187.00 | - |
| 21 Feb 2024 | 30,697.00 | 30,697.00 | 30,697.00 | 30,697.00 | 30,697.00 | - |
| 20 Feb 2024 | 30,712.00 | 30,712.00 | 30,712.00 | 30,712.00 | 30,712.00 | - |
| 19 Feb 2024 | 30,884.00 | 30,884.00 | 30,884.00 | 30,884.00 | 30,884.00 | - |
| 16 Feb 2024 | 30,766.00 | 30,766.00 | 30,766.00 | 30,766.00 | 30,766.00 | - |
| 15 Feb 2024 | 30,432.00 | 30,432.00 | 30,432.00 | 30,432.00 | 30,432.00 | - |
| 14 Feb 2024 | 30,127.00 | 30,127.00 | 30,127.00 | 30,127.00 | 30,127.00 | - |
| 13 Feb 2024 | 30,361.00 | 30,361.00 | 30,361.00 | 30,361.00 | 30,361.00 | - |
| 09 Feb 2024 | 29,295.00 | 29,295.00 | 29,295.00 | 29,295.00 | 29,295.00 | - |
| 08 Feb 2024 | 29,162.00 | 29,162.00 | 29,162.00 | 29,162.00 | 29,162.00 | - |
| 07 Feb 2024 | 28,845.00 | 28,845.00 | 28,845.00 | 28,845.00 | 28,845.00 | - |
| 06 Feb 2024 | 28,805.00 | 28,805.00 | 28,805.00 | 28,805.00 | 28,805.00 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 28,801.00 | 28,801.00 | 28,801.00 | 28,801.00 | 28,801.00 | - |
| 01 Feb 2024 | 28,625.00 | 28,625.00 | 28,625.00 | 28,625.00 | 28,625.00 | - |
| 31 Jan 2024 | 28,824.00 | 28,824.00 | 28,824.00 | 28,824.00 | 28,824.00 | - |
| 30 Jan 2024 | 28,506.00 | 28,506.00 | 28,506.00 | 28,506.00 | 28,506.00 | - |
| 29 Jan 2024 | 28,464.00 | 28,464.00 | 28,464.00 | 28,464.00 | 28,464.00 | - |
| 26 Jan 2024 | 28,206.00 | 28,206.00 | 28,206.00 | 28,206.00 | 28,206.00 | - |
| 25 Jan 2024 | 28,618.00 | 28,618.00 | 28,618.00 | 28,618.00 | 28,618.00 | - |
| 24 Jan 2024 | 28,643.00 | 28,643.00 | 28,643.00 | 28,643.00 | 28,643.00 | - |
| 23 Jan 2024 | 28,655.00 | 28,655.00 | 28,655.00 | 28,655.00 | 28,655.00 | - |
| 22 Jan 2024 | 28,725.00 | 28,725.00 | 28,725.00 | 28,725.00 | 28,725.00 | - |
| 19 Jan 2024 | 28,273.00 | 28,273.00 | 28,273.00 | 28,273.00 | 28,273.00 | - |
| 18 Jan 2024 | 27,920.00 | 27,920.00 | 27,920.00 | 27,920.00 | 27,920.00 | - |
| 17 Jan 2024 | 28,037.00 | 28,037.00 | 28,037.00 | 28,037.00 | 28,037.00 | - |
| 16 Jan 2024 | 28,086.00 | 28,086.00 | 28,086.00 | 28,086.00 | 28,086.00 | - |
| 15 Jan 2024 | 28,337.00 | 28,337.00 | 28,337.00 | 28,337.00 | 28,337.00 | - |
| 12 Jan 2024 | 27,860.00 | 27,860.00 | 27,860.00 | 27,860.00 | 27,860.00 | - |
| 11 Jan 2024 | 27,641.00 | 27,641.00 | 27,641.00 | 27,641.00 | 27,641.00 | - |
| 10 Jan 2024 | 27,153.00 | 27,153.00 | 27,153.00 | 27,153.00 | 27,153.00 | - |
| 09 Jan 2024 | 26,817.00 | 26,817.00 | 26,817.00 | 26,817.00 | 26,817.00 | - |
| 05 Jan 2024 | 26,517.00 | 26,517.00 | 26,517.00 | 26,517.00 | 26,517.00 | - |
| 04 Jan 2024 | 26,419.00 | 26,419.00 | 26,419.00 | 26,419.00 | 26,419.00 | - |
| 29 Dec 2023 | 26,509.00 | 26,509.00 | 26,509.00 | 26,509.00 | 26,509.00 | - |
| 28 Dec 2023 | 26,448.00 | 26,448.00 | 26,448.00 | 26,448.00 | 26,448.00 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 25 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 26,096.00 | 26,096.00 | 26,096.00 | 26,096.00 | 26,096.00 | - |
| 21 Dec 2023 | 25,998.00 | 25,998.00 | 25,998.00 | 25,998.00 | 25,998.00 | - |
| 20 Dec 2023 | 26,318.00 | 26,318.00 | 26,318.00 | 26,318.00 | 26,318.00 | - |
| 19 Dec 2023 | 26,024.00 | 26,024.00 | 26,024.00 | 26,024.00 | 26,024.00 | - |
| 18 Dec 2023 | 25,718.00 | 25,718.00 | 25,718.00 | 25,718.00 | 25,718.00 | - |
| 15 Dec 2023 | 25,982.00 | 25,982.00 | 25,982.00 | 25,982.00 | 25,982.00 | - |
| 14 Dec 2023 | 25,973.00 | 25,973.00 | 25,973.00 | 25,973.00 | 25,973.00 | - |
| 13 Dec 2023 | 26,196.00 | 26,196.00 | 26,196.00 | 26,196.00 | 26,196.00 | - |
| 12 Dec 2023 | 26,107.00 | 26,107.00 | 26,107.00 | 26,107.00 | 26,107.00 | - |
| 11 Dec 2023 | 26,085.00 | 26,085.00 | 26,085.00 | 26,085.00 | 26,085.00 | - |
| 08 Dec 2023 | 25,805.00 | 25,805.00 | 25,805.00 | 25,805.00 | 25,805.00 | - |
| 07 Dec 2023 | 26,155.00 | 26,155.00 | 26,155.00 | 26,155.00 | 26,155.00 | - |
| 06 Dec 2023 | 26,538.00 | 26,538.00 | 26,538.00 | 26,538.00 | 26,538.00 | - |
| 05 Dec 2023 | 25,963.00 | 25,963.00 | 25,963.00 | 25,963.00 | 25,963.00 | - |
| 04 Dec 2023 | 26,322.00 | 26,322.00 | 26,322.00 | 26,322.00 | 26,322.00 | - |
| 01 Dec 2023 | 26,558.00 | 26,558.00 | 26,558.00 | 26,558.00 | 26,558.00 | - |
| 30 Nov 2023 | 26,453.00 | 26,453.00 | 26,453.00 | 26,453.00 | 26,453.00 | - |
| 29 Nov 2023 | 26,350.00 | 26,350.00 | 26,350.00 | 26,350.00 | 26,350.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.