Tokyo - Delayed Quote JPY
Rakuten Bank, Ltd. (5838.T)
At close: 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 |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 3,205.00 | 3,205.00 | 3,090.00 | 3,110.00 | 3,110.00 | 1,297,900 |
| Oct 21, 2024 | 3,345.00 | 3,375.00 | 3,265.00 | 3,275.00 | 3,275.00 | 975,000 |
| Oct 18, 2024 | 3,365.00 | 3,435.00 | 3,335.00 | 3,410.00 | 3,410.00 | 815,300 |
| Oct 17, 2024 | 3,380.00 | 3,390.00 | 3,340.00 | 3,340.00 | 3,340.00 | 614,200 |
| Oct 16, 2024 | 3,280.00 | 3,370.00 | 3,260.00 | 3,350.00 | 3,350.00 | 692,400 |
| Oct 15, 2024 | 3,345.00 | 3,380.00 | 3,320.00 | 3,345.00 | 3,345.00 | 896,000 |
| Oct 11, 2024 | 3,380.00 | 3,415.00 | 3,285.00 | 3,315.00 | 3,315.00 | 956,600 |
| Oct 10, 2024 | 3,375.00 | 3,385.00 | 3,315.00 | 3,360.00 | 3,360.00 | 737,000 |
| Oct 9, 2024 | 3,270.00 | 3,370.00 | 3,265.00 | 3,305.00 | 3,305.00 | 838,300 |
| Oct 8, 2024 | 3,305.00 | 3,310.00 | 3,250.00 | 3,305.00 | 3,305.00 | 712,800 |
| Oct 7, 2024 | 3,185.00 | 3,345.00 | 3,170.00 | 3,340.00 | 3,340.00 | 1,700,300 |
| Oct 4, 2024 | 3,045.00 | 3,160.00 | 3,035.00 | 3,150.00 | 3,150.00 | 1,507,400 |
| Oct 3, 2024 | 3,165.00 | 3,170.00 | 2,955.00 | 3,015.00 | 3,015.00 | 1,953,700 |
| Oct 2, 2024 | 3,050.00 | 3,170.00 | 3,045.00 | 3,110.00 | 3,110.00 | 2,071,500 |
| Oct 1, 2024 | 3,195.00 | 3,275.00 | 3,090.00 | 3,095.00 | 3,095.00 | 3,472,700 |
| Sep 30, 2024 | 2,900.00 | 3,265.00 | 2,835.00 | 3,225.00 | 3,225.00 | 6,668,800 |
| Sep 27, 2024 | 2,816.00 | 2,872.00 | 2,816.00 | 2,842.00 | 2,842.00 | 2,095,600 |
| Sep 26, 2024 | 2,874.00 | 2,917.00 | 2,843.00 | 2,916.00 | 2,916.00 | 1,556,600 |
| Sep 25, 2024 | 3,000.00 | 3,025.00 | 2,842.00 | 2,869.00 | 2,869.00 | 2,490,500 |
| Sep 24, 2024 | 3,130.00 | 3,150.00 | 3,040.00 | 3,085.00 | 3,085.00 | 921,300 |
| Sep 20, 2024 | 3,150.00 | 3,230.00 | 3,125.00 | 3,150.00 | 3,150.00 | 731,600 |
| Sep 19, 2024 | 3,140.00 | 3,145.00 | 3,100.00 | 3,115.00 | 3,115.00 | 414,100 |
| Sep 18, 2024 | 3,050.00 | 3,110.00 | 3,035.00 | 3,085.00 | 3,085.00 | 486,700 |
| Sep 17, 2024 | 3,120.00 | 3,120.00 | 2,950.00 | 3,015.00 | 3,015.00 | 668,200 |
| Sep 13, 2024 | 3,125.00 | 3,160.00 | 3,085.00 | 3,090.00 | 3,090.00 | 539,400 |
| Sep 12, 2024 | 3,175.00 | 3,185.00 | 3,110.00 | 3,150.00 | 3,150.00 | 475,200 |
| Sep 11, 2024 | 3,155.00 | 3,175.00 | 3,065.00 | 3,085.00 | 3,085.00 | 690,500 |
| Sep 10, 2024 | 3,220.00 | 3,265.00 | 3,155.00 | 3,180.00 | 3,180.00 | 642,800 |
| Sep 9, 2024 | 3,075.00 | 3,170.00 | 3,055.00 | 3,150.00 | 3,150.00 | 1,149,000 |
| Sep 6, 2024 | 3,475.00 | 3,480.00 | 3,200.00 | 3,215.00 | 3,215.00 | 797,100 |
| Sep 5, 2024 | 3,330.00 | 3,475.00 | 3,325.00 | 3,435.00 | 3,435.00 | 690,500 |
| Sep 4, 2024 | 3,415.00 | 3,510.00 | 3,345.00 | 3,400.00 | 3,400.00 | 1,058,900 |
| Sep 3, 2024 | 3,410.00 | 3,555.00 | 3,400.00 | 3,540.00 | 3,540.00 | 952,600 |
| Sep 2, 2024 | 3,365.00 | 3,400.00 | 3,310.00 | 3,360.00 | 3,360.00 | 523,700 |
| Aug 30, 2024 | 3,310.00 | 3,350.00 | 3,255.00 | 3,325.00 | 3,325.00 | 610,400 |
| Aug 29, 2024 | 3,250.00 | 3,330.00 | 3,245.00 | 3,310.00 | 3,310.00 | 570,600 |
| Aug 28, 2024 | 3,250.00 | 3,325.00 | 3,230.00 | 3,245.00 | 3,245.00 | 456,400 |
| Aug 27, 2024 | 3,060.00 | 3,230.00 | 3,035.00 | 3,230.00 | 3,230.00 | 643,000 |
| Aug 26, 2024 | 3,110.00 | 3,125.00 | 3,050.00 | 3,070.00 | 3,070.00 | 475,400 |
| Aug 23, 2024 | 3,105.00 | 3,115.00 | 3,075.00 | 3,110.00 | 3,110.00 | 296,300 |
| Aug 22, 2024 | 3,180.00 | 3,195.00 | 3,075.00 | 3,090.00 | 3,090.00 | 588,500 |
| Aug 21, 2024 | 3,120.00 | 3,210.00 | 3,115.00 | 3,190.00 | 3,190.00 | 394,500 |
| Aug 20, 2024 | 3,180.00 | 3,185.00 | 3,110.00 | 3,155.00 | 3,155.00 | 513,900 |
| Aug 19, 2024 | 3,250.00 | 3,250.00 | 3,100.00 | 3,110.00 | 3,110.00 | 869,300 |
| Aug 16, 2024 | 3,200.00 | 3,275.00 | 3,145.00 | 3,265.00 | 3,265.00 | 783,000 |
| Aug 15, 2024 | 3,010.00 | 3,155.00 | 3,010.00 | 3,070.00 | 3,070.00 | 755,700 |
| Aug 14, 2024 | 3,065.00 | 3,080.00 | 2,973.00 | 3,015.00 | 3,015.00 | 867,100 |
| Aug 13, 2024 | 2,940.00 | 3,070.00 | 2,932.00 | 3,025.00 | 3,025.00 | 996,900 |
| Aug 9, 2024 | 2,859.00 | 2,948.00 | 2,806.00 | 2,898.00 | 2,898.00 | 1,184,200 |
| Aug 8, 2024 | 2,761.00 | 3,015.00 | 2,759.00 | 2,816.00 | 2,816.00 | 1,649,900 |
| Aug 7, 2024 | 2,619.00 | 2,955.00 | 2,597.00 | 2,861.00 | 2,861.00 | 2,044,800 |
| Aug 6, 2024 | 2,758.00 | 2,928.00 | 2,568.00 | 2,639.00 | 2,639.00 | 3,142,600 |
| Aug 5, 2024 | 2,800.00 | 2,910.00 | 2,648.00 | 2,708.00 | 2,708.00 | 2,774,800 |
| Aug 2, 2024 | 3,335.00 | 3,420.00 | 3,050.00 | 3,060.00 | 3,060.00 | 2,007,100 |
| Aug 1, 2024 | 3,415.00 | 3,600.00 | 3,385.00 | 3,545.00 | 3,545.00 | 2,041,000 |
| Jul 31, 2024 | 3,195.00 | 3,370.00 | 3,090.00 | 3,370.00 | 3,370.00 | 1,756,100 |
| Jul 30, 2024 | 3,240.00 | 3,240.00 | 3,040.00 | 3,055.00 | 3,055.00 | 980,700 |
| Jul 29, 2024 | 3,205.00 | 3,285.00 | 3,190.00 | 3,270.00 | 3,270.00 | 466,700 |
| Jul 26, 2024 | 3,185.00 | 3,265.00 | 3,135.00 | 3,205.00 | 3,205.00 | 678,600 |
| Jul 25, 2024 | 3,210.00 | 3,280.00 | 3,150.00 | 3,165.00 | 3,165.00 | 838,400 |
| Jul 24, 2024 | 3,275.00 | 3,305.00 | 3,245.00 | 3,270.00 | 3,270.00 | 573,900 |
| Jul 23, 2024 | 3,255.00 | 3,370.00 | 3,210.00 | 3,275.00 | 3,275.00 | 881,600 |
| Jul 22, 2024 | 3,230.00 | 3,285.00 | 3,200.00 | 3,270.00 | 3,270.00 | 602,800 |
| Jul 19, 2024 | 3,185.00 | 3,205.00 | 3,105.00 | 3,205.00 | 3,205.00 | 484,200 |
| Jul 18, 2024 | 3,160.00 | 3,200.00 | 3,125.00 | 3,155.00 | 3,155.00 | 570,600 |
| Jul 17, 2024 | 3,235.00 | 3,235.00 | 3,160.00 | 3,190.00 | 3,190.00 | 567,300 |
| Jul 16, 2024 | 3,155.00 | 3,215.00 | 3,145.00 | 3,180.00 | 3,180.00 | 636,500 |
| Jul 12, 2024 | 3,095.00 | 3,180.00 | 3,075.00 | 3,130.00 | 3,130.00 | 1,414,200 |
| Jul 11, 2024 | 3,145.00 | 3,160.00 | 3,025.00 | 3,025.00 | 3,025.00 | 758,800 |
| Jul 10, 2024 | 3,025.00 | 3,100.00 | 3,015.00 | 3,075.00 | 3,075.00 | 827,000 |
| Jul 9, 2024 | 2,972.00 | 3,015.00 | 2,946.00 | 2,973.00 | 2,973.00 | 676,500 |
| Jul 8, 2024 | 3,015.00 | 3,015.00 | 2,942.00 | 2,955.00 | 2,955.00 | 719,800 |
| Jul 5, 2024 | 2,970.00 | 3,065.00 | 2,970.00 | 2,973.00 | 2,973.00 | 1,489,600 |
| Jul 4, 2024 | 2,875.00 | 2,941.00 | 2,872.00 | 2,941.00 | 2,941.00 | 920,700 |
| Jul 3, 2024 | 2,911.00 | 2,917.00 | 2,846.00 | 2,852.00 | 2,852.00 | 1,586,300 |
| Jul 2, 2024 | 2,896.00 | 2,936.00 | 2,877.00 | 2,915.00 | 2,915.00 | 787,100 |
| Jul 1, 2024 | 2,925.00 | 2,935.00 | 2,876.00 | 2,914.00 | 2,914.00 | 821,100 |
| Jun 28, 2024 | 2,911.00 | 2,955.00 | 2,894.00 | 2,913.00 | 2,913.00 | 828,400 |
| Jun 27, 2024 | 2,890.00 | 2,934.00 | 2,864.00 | 2,882.00 | 2,882.00 | 588,300 |
| Jun 26, 2024 | 2,902.00 | 2,959.00 | 2,869.00 | 2,900.00 | 2,900.00 | 1,095,500 |
| Jun 25, 2024 | 2,850.00 | 2,935.00 | 2,838.00 | 2,897.00 | 2,897.00 | 699,200 |
| Jun 24, 2024 | 2,825.00 | 2,898.00 | 2,819.00 | 2,856.00 | 2,856.00 | 772,200 |
| Jun 21, 2024 | 2,770.00 | 2,855.00 | 2,761.00 | 2,817.00 | 2,817.00 | 1,086,900 |
| Jun 20, 2024 | 2,690.00 | 2,755.00 | 2,671.00 | 2,749.00 | 2,749.00 | 597,500 |
| Jun 19, 2024 | 2,715.00 | 2,735.00 | 2,686.00 | 2,704.00 | 2,704.00 | 665,700 |
| Jun 18, 2024 | 2,775.00 | 2,780.00 | 2,698.00 | 2,715.00 | 2,715.00 | 343,600 |
| Jun 17, 2024 | 2,706.00 | 2,731.00 | 2,677.00 | 2,706.00 | 2,706.00 | 462,400 |
| Jun 14, 2024 | 2,711.00 | 2,760.00 | 2,684.00 | 2,725.00 | 2,725.00 | 1,197,000 |
| Jun 13, 2024 | 2,815.00 | 2,819.00 | 2,744.00 | 2,761.00 | 2,761.00 | 593,500 |
| Jun 12, 2024 | 2,854.00 | 2,865.00 | 2,809.00 | 2,817.00 | 2,817.00 | 602,800 |
| Jun 11, 2024 | 2,870.00 | 2,888.00 | 2,852.00 | 2,856.00 | 2,856.00 | 734,900 |
| Jun 10, 2024 | 2,795.00 | 2,874.00 | 2,781.00 | 2,866.00 | 2,866.00 | 1,078,000 |
| Jun 7, 2024 | 2,704.00 | 2,769.00 | 2,704.00 | 2,752.00 | 2,752.00 | 553,700 |
| Jun 6, 2024 | 2,685.00 | 2,733.00 | 2,670.00 | 2,716.00 | 2,716.00 | 1,348,800 |
| Jun 5, 2024 | 2,787.00 | 2,788.00 | 2,674.00 | 2,675.00 | 2,675.00 | 1,335,000 |
| Jun 4, 2024 | 2,909.00 | 2,917.00 | 2,825.00 | 2,836.00 | 2,836.00 | 1,146,000 |
| Jun 3, 2024 | 2,896.00 | 2,915.00 | 2,846.00 | 2,889.00 | 2,889.00 | 1,130,300 |
| May 31, 2024 | 2,827.00 | 2,871.00 | 2,814.00 | 2,867.00 | 2,867.00 | 871,400 |
| May 30, 2024 | 2,800.00 | 2,883.00 | 2,793.00 | 2,834.00 | 2,834.00 | 1,004,700 |
| May 29, 2024 | 2,871.00 | 2,903.00 | 2,832.00 | 2,839.00 | 2,839.00 | 1,355,100 |
| May 28, 2024 | 2,805.00 | 2,882.00 | 2,790.00 | 2,839.00 | 2,839.00 | 1,460,500 |
| May 27, 2024 | 2,717.00 | 2,809.00 | 2,717.00 | 2,794.00 | 2,794.00 | 809,400 |
| May 24, 2024 | 2,710.00 | 2,796.00 | 2,695.00 | 2,767.00 | 2,767.00 | 875,300 |
| May 23, 2024 | 2,777.00 | 2,780.00 | 2,712.00 | 2,737.00 | 2,737.00 | 1,106,400 |
| May 22, 2024 | 2,799.00 | 2,831.00 | 2,748.00 | 2,766.00 | 2,766.00 | 1,381,900 |
| May 21, 2024 | 2,912.00 | 2,912.00 | 2,815.00 | 2,819.00 | 2,819.00 | 1,474,100 |
| May 20, 2024 | 2,960.00 | 2,979.00 | 2,892.00 | 2,900.00 | 2,900.00 | 1,280,300 |
| May 17, 2024 | 2,931.00 | 2,967.00 | 2,906.00 | 2,932.00 | 2,932.00 | 1,110,100 |
| May 16, 2024 | 3,045.00 | 3,080.00 | 2,926.00 | 2,953.00 | 2,953.00 | 1,675,800 |
| May 15, 2024 | 3,170.00 | 3,170.00 | 3,030.00 | 3,055.00 | 3,055.00 | 1,289,900 |
| May 14, 2024 | 3,130.00 | 3,185.00 | 3,020.00 | 3,150.00 | 3,150.00 | 2,610,600 |
| May 13, 2024 | 3,260.00 | 3,370.00 | 3,245.00 | 3,365.00 | 3,365.00 | 1,512,900 |
| May 10, 2024 | 3,320.00 | 3,345.00 | 3,240.00 | 3,275.00 | 3,275.00 | 736,800 |
| May 9, 2024 | 3,340.00 | 3,355.00 | 3,270.00 | 3,285.00 | 3,285.00 | 498,500 |
| May 8, 2024 | 3,340.00 | 3,340.00 | 3,255.00 | 3,290.00 | 3,290.00 | 534,300 |
| May 7, 2024 | 3,265.00 | 3,340.00 | 3,225.00 | 3,340.00 | 3,340.00 | 778,500 |
| May 2, 2024 | 3,185.00 | 3,275.00 | 3,150.00 | 3,255.00 | 3,255.00 | 398,500 |
| May 1, 2024 | 3,145.00 | 3,230.00 | 3,100.00 | 3,190.00 | 3,190.00 | 553,300 |
| Apr 30, 2024 | 3,155.00 | 3,205.00 | 3,120.00 | 3,205.00 | 3,205.00 | 861,400 |
| Apr 26, 2024 | 3,200.00 | 3,205.00 | 3,140.00 | 3,145.00 | 3,145.00 | 3,344,400 |
| Apr 25, 2024 | 3,235.00 | 3,295.00 | 3,195.00 | 3,195.00 | 3,195.00 | 933,300 |
| Apr 24, 2024 | 3,260.00 | 3,310.00 | 3,240.00 | 3,265.00 | 3,265.00 | 884,400 |
| Apr 23, 2024 | 3,285.00 | 3,330.00 | 3,225.00 | 3,255.00 | 3,255.00 | 906,500 |
| Apr 22, 2024 | 3,310.00 | 3,315.00 | 3,180.00 | 3,275.00 | 3,275.00 | 1,389,900 |
| Apr 19, 2024 | 3,390.00 | 3,395.00 | 3,235.00 | 3,270.00 | 3,270.00 | 1,153,800 |
| Apr 18, 2024 | 3,255.00 | 3,405.00 | 3,255.00 | 3,390.00 | 3,390.00 | 807,800 |
| Apr 17, 2024 | 3,330.00 | 3,330.00 | 3,205.00 | 3,260.00 | 3,260.00 | 777,600 |
| Apr 16, 2024 | 3,470.00 | 3,490.00 | 3,245.00 | 3,285.00 | 3,285.00 | 1,313,700 |
| Apr 15, 2024 | 3,395.00 | 3,475.00 | 3,370.00 | 3,420.00 | 3,420.00 | 938,700 |
| Apr 12, 2024 | 3,370.00 | 3,465.00 | 3,360.00 | 3,465.00 | 3,465.00 | 1,011,300 |
| Apr 11, 2024 | 3,250.00 | 3,400.00 | 3,220.00 | 3,375.00 | 3,375.00 | 1,095,500 |
| Apr 10, 2024 | 3,265.00 | 3,320.00 | 3,205.00 | 3,220.00 | 3,220.00 | 645,300 |
| Apr 9, 2024 | 3,240.00 | 3,295.00 | 3,220.00 | 3,235.00 | 3,235.00 | 837,300 |
| Apr 8, 2024 | 3,200.00 | 3,210.00 | 3,105.00 | 3,195.00 | 3,195.00 | 1,060,200 |
| Apr 5, 2024 | 3,130.00 | 3,130.00 | 3,025.00 | 3,060.00 | 3,060.00 | 1,666,400 |
| Apr 4, 2024 | 3,155.00 | 3,290.00 | 3,135.00 | 3,200.00 | 3,200.00 | 889,200 |
| Apr 3, 2024 | 3,090.00 | 3,255.00 | 3,050.00 | 3,225.00 | 3,225.00 | 1,440,700 |
| Apr 2, 2024 | 3,245.00 | 3,455.00 | 3,165.00 | 3,200.00 | 3,200.00 | 2,484,900 |
| Apr 1, 2024 | 3,300.00 | 3,300.00 | 3,180.00 | 3,200.00 | 3,200.00 | 1,618,900 |
| Mar 29, 2024 | 3,040.00 | 3,130.00 | 3,025.00 | 3,125.00 | 3,125.00 | 402,600 |
| Mar 28, 2024 | 3,070.00 | 3,080.00 | 2,998.00 | 3,015.00 | 3,015.00 | 688,300 |
| Mar 27, 2024 | 3,035.00 | 3,065.00 | 3,010.00 | 3,060.00 | 3,060.00 | 908,000 |
| Mar 26, 2024 | 3,160.00 | 3,160.00 | 3,000.00 | 3,035.00 | 3,035.00 | 888,900 |
| Mar 25, 2024 | 3,160.00 | 3,225.00 | 3,100.00 | 3,110.00 | 3,110.00 | 1,464,700 |
| Mar 22, 2024 | 3,025.00 | 3,170.00 | 2,969.00 | 3,160.00 | 3,160.00 | 2,162,200 |
| Mar 21, 2024 | 2,895.00 | 2,965.00 | 2,820.00 | 2,965.00 | 2,965.00 | 1,548,200 |
| Mar 19, 2024 | 2,860.00 | 2,910.00 | 2,740.00 | 2,870.00 | 2,870.00 | 2,382,900 |
| Mar 18, 2024 | 3,000.00 | 3,025.00 | 2,861.00 | 2,887.00 | 2,887.00 | 1,684,300 |
| Mar 15, 2024 | 2,943.00 | 3,005.00 | 2,908.00 | 2,965.00 | 2,965.00 | 960,700 |
| Mar 14, 2024 | 2,932.00 | 2,996.00 | 2,915.00 | 2,933.00 | 2,933.00 | 705,800 |
| Mar 13, 2024 | 2,890.00 | 2,913.00 | 2,841.00 | 2,892.00 | 2,892.00 | 1,580,400 |
| Mar 12, 2024 | 2,983.00 | 3,000.00 | 2,830.00 | 2,848.00 | 2,848.00 | 2,411,100 |
| Mar 11, 2024 | 3,085.00 | 3,125.00 | 2,969.00 | 2,984.00 | 2,984.00 | 952,200 |
| Mar 8, 2024 | 2,961.00 | 3,080.00 | 2,942.00 | 3,035.00 | 3,035.00 | 1,331,100 |
| Mar 7, 2024 | 3,020.00 | 3,065.00 | 2,989.00 | 3,025.00 | 3,025.00 | 962,700 |
| Mar 6, 2024 | 2,955.00 | 3,025.00 | 2,952.00 | 2,970.00 | 2,970.00 | 719,100 |
| Mar 5, 2024 | 2,951.00 | 2,990.00 | 2,946.00 | 2,975.00 | 2,975.00 | 726,500 |
| Mar 4, 2024 | 2,950.00 | 2,950.00 | 2,871.00 | 2,917.00 | 2,917.00 | 1,011,300 |
| Mar 1, 2024 | 2,930.00 | 2,967.00 | 2,888.00 | 2,950.00 | 2,950.00 | 770,800 |
| Feb 29, 2024 | 2,906.00 | 2,983.00 | 2,846.00 | 2,979.00 | 2,979.00 | 1,538,900 |
| Feb 28, 2024 | 2,867.00 | 2,944.00 | 2,860.00 | 2,906.00 | 2,906.00 | 834,700 |
| Feb 27, 2024 | 2,889.00 | 2,920.00 | 2,824.00 | 2,867.00 | 2,867.00 | 969,600 |
| Feb 26, 2024 | 2,820.00 | 2,890.00 | 2,773.00 | 2,854.00 | 2,854.00 | 1,789,600 |
| Feb 22, 2024 | 2,654.00 | 2,687.00 | 2,631.00 | 2,687.00 | 2,687.00 | 728,800 |
| Feb 21, 2024 | 2,649.00 | 2,660.00 | 2,594.00 | 2,659.00 | 2,659.00 | 1,224,600 |
| Feb 20, 2024 | 2,698.00 | 2,727.00 | 2,635.00 | 2,665.00 | 2,665.00 | 892,300 |
| Feb 19, 2024 | 2,720.00 | 2,766.00 | 2,652.00 | 2,698.00 | 2,698.00 | 1,048,600 |
| Feb 16, 2024 | 2,528.00 | 2,672.00 | 2,492.00 | 2,627.00 | 2,627.00 | 2,534,400 |
| Feb 15, 2024 | 2,492.00 | 2,598.00 | 2,465.00 | 2,480.00 | 2,480.00 | 1,577,100 |
| Feb 14, 2024 | 2,431.00 | 2,601.00 | 2,395.00 | 2,538.00 | 2,538.00 | 4,989,800 |
| Feb 13, 2024 | 2,274.00 | 2,316.00 | 2,258.00 | 2,310.00 | 2,310.00 | 1,241,200 |
| Feb 9, 2024 | 2,256.00 | 2,289.00 | 2,248.00 | 2,282.00 | 2,282.00 | 860,100 |
| Feb 8, 2024 | 2,330.00 | 2,335.00 | 2,286.00 | 2,290.00 | 2,290.00 | 896,700 |
| Feb 7, 2024 | 2,335.00 | 2,351.00 | 2,295.00 | 2,333.00 | 2,333.00 | 941,000 |
| Feb 6, 2024 | 2,398.00 | 2,398.00 | 2,365.00 | 2,367.00 | 2,367.00 | 828,100 |
| Feb 5, 2024 | 2,380.00 | 2,439.00 | 2,368.00 | 2,422.00 | 2,422.00 | 1,208,000 |
| Feb 2, 2024 | 2,371.00 | 2,378.00 | 2,324.00 | 2,368.00 | 2,368.00 | 732,500 |
| Feb 1, 2024 | 2,309.00 | 2,365.00 | 2,301.00 | 2,359.00 | 2,359.00 | 1,061,800 |
| Jan 31, 2024 | 2,314.00 | 2,336.00 | 2,293.00 | 2,310.00 | 2,310.00 | 850,200 |
| Jan 30, 2024 | 2,302.00 | 2,363.00 | 2,301.00 | 2,314.00 | 2,314.00 | 1,257,500 |
| Jan 29, 2024 | 2,305.00 | 2,332.00 | 2,292.00 | 2,298.00 | 2,298.00 | 1,065,200 |
| Jan 26, 2024 | 2,298.00 | 2,343.00 | 2,293.00 | 2,297.00 | 2,297.00 | 1,058,400 |
| Jan 25, 2024 | 2,350.00 | 2,351.00 | 2,266.00 | 2,315.00 | 2,315.00 | 1,999,700 |
| Jan 24, 2024 | 2,154.00 | 2,349.00 | 2,147.00 | 2,345.00 | 2,345.00 | 2,637,100 |
| Jan 23, 2024 | 2,226.00 | 2,227.00 | 2,174.00 | 2,174.00 | 2,174.00 | 996,300 |
| Jan 22, 2024 | 2,175.00 | 2,223.00 | 2,172.00 | 2,222.00 | 2,222.00 | 1,172,000 |
| Jan 19, 2024 | 2,160.00 | 2,196.00 | 2,154.00 | 2,181.00 | 2,181.00 | 950,100 |
| Jan 18, 2024 | 2,149.00 | 2,160.00 | 2,117.00 | 2,135.00 | 2,135.00 | 843,500 |
| Jan 17, 2024 | 2,185.00 | 2,195.00 | 2,157.00 | 2,157.00 | 2,157.00 | 1,214,500 |
| Jan 16, 2024 | 2,225.00 | 2,228.00 | 2,187.00 | 2,187.00 | 2,187.00 | 1,890,200 |
| Jan 15, 2024 | 2,214.00 | 2,258.00 | 2,214.00 | 2,248.00 | 2,248.00 | 318,400 |
| Jan 12, 2024 | 2,245.00 | 2,246.00 | 2,176.00 | 2,193.00 | 2,193.00 | 1,262,400 |
| Jan 11, 2024 | 2,230.00 | 2,265.00 | 2,223.00 | 2,242.00 | 2,242.00 | 1,619,100 |
| Jan 10, 2024 | 2,241.00 | 2,263.00 | 2,211.00 | 2,229.00 | 2,229.00 | 1,362,600 |
| Jan 9, 2024 | 2,299.00 | 2,300.00 | 2,222.00 | 2,256.00 | 2,256.00 | 1,351,900 |
| Jan 5, 2024 | 2,188.00 | 2,268.00 | 2,165.00 | 2,257.00 | 2,257.00 | 2,113,800 |
| Jan 4, 2024 | 2,119.00 | 2,140.00 | 2,086.00 | 2,138.00 | 2,138.00 | 923,500 |
| Dec 29, 2023 | 2,115.00 | 2,129.00 | 2,098.00 | 2,112.00 | 2,112.00 | 952,900 |
| Dec 28, 2023 | 2,133.00 | 2,158.00 | 2,102.00 | 2,104.00 | 2,104.00 | 1,117,600 |
| Dec 27, 2023 | 2,129.00 | 2,167.00 | 2,117.00 | 2,167.00 | 2,167.00 | 962,600 |
| Dec 26, 2023 | 2,100.00 | 2,135.00 | 2,075.00 | 2,122.00 | 2,122.00 | 856,000 |
| Dec 25, 2023 | 2,110.00 | 2,133.00 | 2,102.00 | 2,108.00 | 2,108.00 | 635,300 |
| Dec 22, 2023 | 2,110.00 | 2,153.00 | 2,103.00 | 2,107.00 | 2,107.00 | 1,160,200 |
| Dec 21, 2023 | 2,047.00 | 2,115.00 | 1,986.00 | 2,105.00 | 2,105.00 | 3,105,700 |
| Dec 20, 2023 | 2,199.00 | 2,202.00 | 2,043.00 | 2,057.00 | 2,057.00 | 3,918,200 |
| Dec 19, 2023 | 2,295.00 | 2,295.00 | 2,185.00 | 2,202.00 | 2,202.00 | 1,281,400 |
| Dec 18, 2023 | 2,252.00 | 2,295.00 | 2,230.00 | 2,251.00 | 2,251.00 | 1,613,800 |
| Dec 15, 2023 | 2,260.00 | 2,284.00 | 2,221.00 | 2,232.00 | 2,232.00 | 4,931,900 |
| Dec 14, 2023 | 2,454.00 | 2,467.00 | 2,270.00 | 2,273.00 | 2,273.00 | 2,499,200 |
| Dec 13, 2023 | 2,455.00 | 2,483.00 | 2,428.00 | 2,450.00 | 2,450.00 | 2,091,800 |
| Dec 12, 2023 | 2,500.00 | 2,500.00 | 2,373.00 | 2,373.00 | 2,373.00 | 1,657,000 |
| Dec 11, 2023 | 2,475.00 | 2,504.00 | 2,438.00 | 2,478.00 | 2,478.00 | 2,804,300 |
| Dec 8, 2023 | 2,515.00 | 2,540.00 | 2,410.00 | 2,430.00 | 2,430.00 | 3,404,900 |
| Dec 7, 2023 | 2,495.00 | 2,568.00 | 2,475.00 | 2,500.00 | 2,500.00 | 8,137,700 |
| Dec 6, 2023 | 2,755.00 | 2,789.00 | 2,696.00 | 2,738.00 | 2,738.00 | 1,387,200 |
| Dec 5, 2023 | 2,654.00 | 2,767.00 | 2,652.00 | 2,745.00 | 2,745.00 | 1,080,400 |
| Dec 4, 2023 | 2,614.00 | 2,638.00 | 2,572.00 | 2,622.00 | 2,622.00 | 629,000 |
| Dec 1, 2023 | 2,588.00 | 2,682.00 | 2,554.00 | 2,636.00 | 2,636.00 | 1,424,800 |
| Nov 30, 2023 | 2,500.00 | 2,579.00 | 2,496.00 | 2,558.00 | 2,558.00 | 1,054,500 |
| Nov 29, 2023 | 2,480.00 | 2,537.00 | 2,459.00 | 2,501.00 | 2,501.00 | 793,100 |
| Nov 28, 2023 | 2,543.00 | 2,576.00 | 2,464.00 | 2,491.00 | 2,491.00 | 1,493,400 |
| Nov 27, 2023 | 2,619.00 | 2,623.00 | 2,558.00 | 2,584.00 | 2,584.00 | 602,100 |
| Nov 24, 2023 | 2,614.00 | 2,620.00 | 2,578.00 | 2,588.00 | 2,588.00 | 658,900 |
| Nov 22, 2023 | 2,549.00 | 2,634.00 | 2,537.00 | 2,632.00 | 2,632.00 | 552,900 |
| Nov 21, 2023 | 2,620.00 | 2,620.00 | 2,540.00 | 2,588.00 | 2,588.00 | 801,700 |
| Nov 20, 2023 | 2,522.00 | 2,633.00 | 2,520.00 | 2,613.00 | 2,613.00 | 840,600 |
| Nov 17, 2023 | 2,497.00 | 2,546.00 | 2,482.00 | 2,522.00 | 2,522.00 | 493,100 |
| Nov 16, 2023 | 2,500.00 | 2,542.00 | 2,469.00 | 2,475.00 | 2,475.00 | 565,900 |
| Nov 15, 2023 | 2,538.00 | 2,580.00 | 2,467.00 | 2,476.00 | 2,476.00 | 1,165,100 |
| Nov 14, 2023 | 2,481.00 | 2,508.00 | 2,437.00 | 2,488.00 | 2,488.00 | 637,900 |
| Nov 13, 2023 | 2,445.00 | 2,455.00 | 2,390.00 | 2,424.00 | 2,424.00 | 610,900 |
| Nov 10, 2023 | 2,415.00 | 2,445.00 | 2,363.00 | 2,428.00 | 2,428.00 | 857,500 |
| Nov 9, 2023 | 2,374.00 | 2,422.00 | 2,291.00 | 2,372.00 | 2,372.00 | 2,551,800 |
| Nov 8, 2023 | 2,444.00 | 2,519.00 | 2,331.00 | 2,461.00 | 2,461.00 | 2,212,800 |
| Nov 7, 2023 | 2,580.00 | 2,636.00 | 2,553.00 | 2,588.00 | 2,588.00 | 1,066,500 |
| Nov 6, 2023 | 2,628.00 | 2,743.00 | 2,601.00 | 2,620.00 | 2,620.00 | 2,254,500 |
| Nov 2, 2023 | 2,604.00 | 2,626.00 | 2,543.00 | 2,600.00 | 2,600.00 | 1,315,600 |
| Nov 1, 2023 | 2,565.00 | 2,590.00 | 2,506.00 | 2,570.00 | 2,570.00 | 1,416,600 |
| Oct 31, 2023 | 2,550.00 | 2,580.00 | 2,440.00 | 2,580.00 | 2,580.00 | 1,870,100 |
| Oct 30, 2023 | 2,500.00 | 2,520.00 | 2,444.00 | 2,474.00 | 2,474.00 | 1,158,900 |
| Oct 27, 2023 | 2,485.00 | 2,579.00 | 2,470.00 | 2,540.00 | 2,540.00 | 1,355,800 |
| Oct 26, 2023 | 2,392.00 | 2,447.00 | 2,380.00 | 2,435.00 | 2,435.00 | 844,600 |
| Oct 25, 2023 | 2,347.00 | 2,427.00 | 2,341.00 | 2,394.00 | 2,394.00 | 836,800 |
| Oct 24, 2023 | 2,384.00 | 2,384.00 | 2,226.00 | 2,324.00 | 2,324.00 | 824,000 |
| Oct 23, 2023 | 2,389.00 | 2,417.00 | 2,355.00 | 2,373.00 | 2,373.00 | 612,300 |
Related Tickers
8331.T The Chiba Bank, Ltd.
1,123.00
-2.22%
7182.T JAPAN POST BANK Co., Ltd.
1,374.50
-1.79%
8359.T The Hachijuni Bank, Ltd.
841.60
-0.95%
8308.T Resona Holdings, Inc.
1,004.50
-2.81%
7167.T Mebuki Financial Group,Inc.
573.20
-1.55%
323410.KS KakaoBank Corp.
21,750.00
-3.12%
086790.KS Hana Financial Group Inc.
64,600.00
-0.46%
000001.SZ Ping An Bank Co., Ltd.
11.79
-0.17%
8411.T Mizuho Financial Group, Inc.
3,141.00
-1.23%
SYDB.CO Sydbank A/S
339.00
0.00%