UK markets open in 1 hour 46 minutes
NIKKEI 225
38,926.21 +438.31 (+1.14%) HANG SENG
18,498.33 +418.72 (+2.32%) CRUDE OIL
76.93 -0.06 (-0.08%) GOLD FUTURES
2,342.30 -3.50 (-0.15%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,718.46 +536.27 (+1.01%)
SAR/JPY (SARJPY=X)
CCY - CCY Delayed price. Currency in JPY
Add to watchlist
As of 06:09AM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 41.9540 | 41.9830 | 41.9230 | 41.9770 | 41.9770 | - |
| 31 May 2024 | 41.8113 | 41.8986 | 41.7004 | 41.7837 | 41.7837 | - |
| 30 May 2024 | 41.9382 | 41.9488 | 41.6732 | 41.9629 | 41.9629 | - |
| 29 May 2024 | 41.8969 | 42.0184 | 41.8310 | 41.8718 | 41.8718 | - |
| 28 May 2024 | 41.7627 | 41.7966 | 41.7037 | 41.7851 | 41.7851 | - |
| 27 May 2024 | 41.7694 | 41.7965 | 41.7364 | 41.8230 | 41.8230 | - |
| 24 May 2024 | 41.8057 | 41.8417 | 41.7827 | 41.8013 | 41.8013 | - |
| 23 May 2024 | 41.7380 | 41.8649 | 41.6877 | 41.7407 | 41.7407 | - |
| 22 May 2024 | 41.5978 | 41.7052 | 41.5927 | 41.5997 | 41.5997 | - |
| 21 May 2024 | 41.6371 | 41.6735 | 41.5532 | 41.6511 | 41.6511 | - |
| 20 May 2024 | 41.5171 | 41.5904 | 41.4449 | 41.5278 | 41.5278 | - |
| 17 May 2024 | 41.3826 | 41.5279 | 41.3826 | 41.3812 | 41.3812 | - |
| 16 May 2024 | 41.1210 | 41.4022 | 40.9154 | 41.0972 | 41.0972 | - |
| 15 May 2024 | 41.6867 | 41.7221 | 41.2246 | 41.6745 | 41.6745 | - |
| 14 May 2024 | 41.6144 | 41.7413 | 41.6144 | 41.5957 | 41.5957 | - |
| 13 May 2024 | 41.5191 | 41.5965 | 41.4688 | 41.4608 | 41.4608 | - |
| 10 May 2024 | 41.3983 | 41.5080 | 41.3983 | 41.3594 | 41.3594 | - |
| 09 May 2024 | 41.3791 | 41.5298 | 41.3791 | 41.4297 | 41.4297 | - |
| 08 May 2024 | 41.2008 | 41.4495 | 41.2008 | 41.2068 | 41.2068 | - |
| 07 May 2024 | 41.0658 | 41.1813 | 40.9799 | 41.0621 | 41.0621 | - |
| 06 May 2024 | 40.8759 | 41.0041 | 40.8579 | 40.8124 | 40.8124 | - |
| 03 May 2024 | 40.7567 | 40.8754 | 40.4804 | 40.7372 | 40.7372 | - |
| 02 May 2024 | 41.7145 | 41.7145 | 40.9269 | 41.3309 | 41.3309 | - |
| 01 May 2024 | 41.9840 | 42.0077 | 41.3309 | 41.9976 | 41.9976 | - |
| 30 Apr 2024 | 41.5696 | 41.9289 | 41.5696 | 41.6012 | 41.6012 | - |
| 29 Apr 2024 | 42.1942 | 42.5266 | 41.2428 | 42.2041 | 42.2041 | - |
| 26 Apr 2024 | 41.4374 | 41.9634 | 41.3527 | 41.4367 | 41.4367 | - |
| 25 Apr 2024 | 41.3462 | 41.4749 | 41.3462 | 41.3476 | 41.3476 | - |
| 24 Apr 2024 | 41.2165 | 41.3033 | 41.2153 | 41.2075 | 41.2075 | - |
| 23 Apr 2024 | 41.2148 | 41.2421 | 41.1695 | 41.2230 | 41.2230 | - |
| 22 Apr 2024 | 40.4965 | 41.2132 | 40.4965 | 40.5463 | 40.5463 | - |
| 19 Apr 2024 | 40.3175 | 41.1690 | 40.3175 | 41.1731 | 41.1731 | - |
| 18 Apr 2024 | 41.1083 | 41.1717 | 41.0225 | 41.0817 | 41.0817 | - |
| 17 Apr 2024 | 41.1846 | 41.1938 | 41.1288 | 41.1842 | 41.1842 | - |
| 16 Apr 2024 | 41.0445 | 41.1971 | 40.9869 | 41.0542 | 41.0542 | - |
| 15 Apr 2024 | 40.1529 | 41.1159 | 40.1529 | 40.2015 | 40.2015 | - |
| 12 Apr 2024 | 40.7744 | 40.8418 | 40.6791 | 40.7939 | 40.7939 | - |
| 11 Apr 2024 | 40.7290 | 40.8177 | 40.6883 | 40.7116 | 40.7116 | - |
| 10 Apr 2024 | 40.4109 | 40.7180 | 40.3984 | 40.4127 | 40.4127 | - |
| 09 Apr 2024 | 40.4258 | 40.4881 | 40.3653 | 40.4294 | 40.4294 | - |
| 08 Apr 2024 | 39.6749 | 40.4517 | 39.6749 | 39.6879 | 39.6879 | - |
| 05 Apr 2024 | 40.2686 | 40.4049 | 40.1747 | 40.2789 | 40.2789 | - |
| 04 Apr 2024 | 40.3623 | 40.4087 | 40.3449 | 40.3689 | 40.3689 | - |
| 03 Apr 2024 | 40.3388 | 40.4481 | 40.3388 | 40.3543 | 40.3543 | - |
| 02 Apr 2024 | 40.1951 | 40.4175 | 40.1951 | 40.2048 | 40.2048 | - |
| 01 Apr 2024 | 40.3160 | 40.3160 | 40.3160 | 40.3442 | 40.3442 | - |
| 29 Mar 2024 | 40.2459 | 40.2459 | 39.6088 | 40.2887 | 40.2887 | - |
| 28 Mar 2024 | 40.2933 | 40.3566 | 40.2447 | 40.2717 | 40.2717 | - |
| 27 Mar 2024 | 40.3200 | 40.4268 | 40.2104 | 40.3467 | 40.3467 | - |
| 26 Mar 2024 | 40.3132 | 40.3618 | 40.2761 | 40.3123 | 40.3123 | - |
| 25 Mar 2024 | 39.5974 | 40.3235 | 39.5974 | 39.8134 | 39.8134 | - |
| 22 Mar 2024 | 40.3446 | 40.4229 | 40.2395 | 40.3832 | 40.3832 | - |
| 21 Mar 2024 | 40.1297 | 40.3627 | 40.0460 | 40.1478 | 40.1478 | - |
| 20 Mar 2024 | 40.2718 | 40.4169 | 40.2569 | 40.2027 | 40.2027 | - |
| 19 Mar 2024 | 39.7201 | 40.1602 | 39.7201 | 39.7201 | 39.7201 | - |
| 18 Mar 2024 | 39.0524 | 39.7571 | 39.0524 | 38.9977 | 38.9977 | - |
| 15 Mar 2024 | 39.5256 | 39.6925 | 39.4498 | 39.4959 | 39.4959 | - |
| 14 Mar 2024 | 39.2910 | 39.4917 | 39.2910 | 39.3191 | 39.3191 | - |
| 13 Mar 2024 | 39.3073 | 39.4138 | 39.2168 | 39.3079 | 39.3079 | - |
| 12 Mar 2024 | 39.0540 | 39.3956 | 39.0540 | 39.0968 | 39.0968 | - |
| 11 Mar 2024 | 38.4799 | 39.1740 | 38.4799 | 38.5435 | 38.5435 | - |
| 08 Mar 2024 | 39.3201 | 39.4315 | 39.0127 | 39.3942 | 39.3942 | - |
| 07 Mar 2024 | 39.6997 | 39.6997 | 39.3154 | 39.7624 | 39.7624 | - |
| 06 Mar 2024 | 39.9030 | 39.9030 | 39.7183 | 39.9245 | 39.9245 | - |
| 05 Mar 2024 | 40.0676 | 40.0880 | 39.8701 | 40.0621 | 40.0621 | - |
| 04 Mar 2024 | 39.3816 | 40.0928 | 39.3816 | 39.4263 | 39.4263 | - |
| 01 Mar 2024 | 39.9941 | 40.1334 | 39.9744 | 39.9753 | 39.9753 | - |
| 29 Feb 2024 | 40.1160 | 40.1160 | 39.7507 | 40.1145 | 40.1145 | - |
| 28 Feb 2024 | 40.0820 | 40.1615 | 40.0468 | 40.0815 | 40.0815 | - |
| 27 Feb 2024 | 40.0952 | 40.0952 | 39.9922 | 40.0947 | 40.0947 | - |
| 26 Feb 2024 | 39.3390 | 40.1566 | 39.3390 | 39.4280 | 39.4280 | - |
| 23 Feb 2024 | 40.0695 | 40.1474 | 40.0290 | 40.0705 | 40.0705 | - |
| 22 Feb 2024 | 40.0522 | 40.1160 | 39.9708 | 40.0437 | 40.0437 | - |
| 21 Feb 2024 | 39.9561 | 40.0316 | 39.9215 | 39.9314 | 39.9314 | - |
| 20 Feb 2024 | 40.0124 | 40.0618 | 39.8796 | 40.0147 | 40.0147 | - |
| 19 Feb 2024 | 39.2692 | 39.9937 | 39.2692 | 39.3202 | 39.3202 | - |
| 16 Feb 2024 | 39.9372 | 40.1188 | 39.9372 | 39.9176 | 39.9176 | - |
| 15 Feb 2024 | 40.0742 | 40.0742 | 39.8254 | 40.0875 | 40.0875 | - |
| 14 Feb 2024 | 40.1434 | 40.1434 | 40.0508 | 40.1246 | 40.1246 | - |
| 13 Feb 2024 | 39.7963 | 40.1505 | 39.7624 | 39.7733 | 39.7733 | - |
| 12 Feb 2024 | 39.1405 | 39.8089 | 39.1377 | 39.1179 | 39.1179 | - |
| 09 Feb 2024 | 39.7501 | 39.8246 | 39.7072 | 39.7570 | 39.7570 | - |
| 08 Feb 2024 | 39.4332 | 39.8089 | 39.4110 | 39.4361 | 39.4361 | - |
| 07 Feb 2024 | 39.3789 | 39.4729 | 39.3629 | 39.3746 | 39.3746 | - |
| 06 Feb 2024 | 39.5865 | 39.6205 | 39.4229 | 39.5862 | 39.5862 | - |
| 05 Feb 2024 | 38.5379 | 39.6372 | 38.4738 | 38.5161 | 38.5161 | - |
| 02 Feb 2024 | 38.9887 | 39.5634 | 38.9555 | 39.0176 | 39.0176 | - |
| 01 Feb 2024 | 39.1612 | 39.1738 | 38.8918 | 39.1528 | 39.1528 | - |
| 31 Jan 2024 | 39.2176 | 39.3778 | 38.9082 | 39.2955 | 39.2955 | - |
| 30 Jan 2024 | 39.2295 | 39.3936 | 39.1886 | 39.2596 | 39.2596 | - |
| 29 Jan 2024 | 38.6793 | 39.4272 | 38.6793 | 38.7643 | 38.7643 | - |
| 26 Jan 2024 | 39.3618 | 39.4460 | 39.2905 | 39.3378 | 39.3378 | - |
| 25 Jan 2024 | 39.3194 | 39.3758 | 39.1761 | 39.2985 | 39.2985 | - |
| 24 Jan 2024 | 39.4753 | 39.4753 | 39.0665 | 39.4874 | 39.4874 | - |
| 23 Jan 2024 | 39.4621 | 39.5661 | 39.1660 | 39.4372 | 39.4372 | - |
| 22 Jan 2024 | 38.7689 | 39.4783 | 38.7631 | 38.8109 | 38.8109 | - |
| 19 Jan 2024 | 39.4305 | 39.6159 | 39.3804 | 39.4468 | 39.4468 | - |
| 18 Jan 2024 | 39.4458 | 39.4860 | 39.3424 | 39.4441 | 39.4441 | - |
| 17 Jan 2024 | 39.2355 | 39.5423 | 39.1874 | 39.2072 | 39.2072 | - |
| 16 Jan 2024 | 38.7922 | 39.1799 | 38.7922 | 38.8374 | 38.8374 | - |
| *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.