Bank of Japan (8301.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | - |
| 30 Apr 2024 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | - |
| 26 Apr 2024 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | - |
| 25 Apr 2024 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | - |
| 24 Apr 2024 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 200 |
| 23 Apr 2024 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 100 |
| 22 Apr 2024 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | - |
| 19 Apr 2024 | 30,250.00 | 30,250.00 | 30,200.00 | 30,200.00 | 30,200.00 | 200 |
| 18 Apr 2024 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | - |
| 17 Apr 2024 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | - |
| 16 Apr 2024 | 31,000.00 | 31,000.00 | 30,600.00 | 30,600.00 | 30,600.00 | 200 |
| 15 Apr 2024 | 31,050.00 | 32,450.00 | 31,050.00 | 31,050.00 | 31,050.00 | 400 |
| 12 Apr 2024 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | - |
| 11 Apr 2024 | 30,700.00 | 32,050.00 | 30,700.00 | 31,150.00 | 31,150.00 | 400 |
| 10 Apr 2024 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 100 |
| 09 Apr 2024 | 31,000.00 | 32,350.00 | 31,000.00 | 32,350.00 | 32,350.00 | 500 |
| 08 Apr 2024 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | - |
| 05 Apr 2024 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | - |
| 04 Apr 2024 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 200 |
| 03 Apr 2024 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 200 |
| 02 Apr 2024 | 31,250.00 | 31,250.00 | 31,200.00 | 31,200.00 | 31,200.00 | 200 |
| 01 Apr 2024 | 32,450.00 | 32,650.00 | 31,600.00 | 31,600.00 | 31,600.00 | 400 |
| 29 Mar 2024 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | - |
| 28 Mar 2024 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 100 |
| 27 Mar 2024 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | - |
| 26 Mar 2024 | 30,750.00 | 30,850.00 | 30,750.00 | 30,850.00 | 30,850.00 | 200 |
| 25 Mar 2024 | 32,200.00 | 32,200.00 | 31,000.00 | 31,000.00 | 31,000.00 | 800 |
| 22 Mar 2024 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 100 |
| 21 Mar 2024 | 32,350.00 | 32,900.00 | 32,000.00 | 32,900.00 | 32,900.00 | 800 |
| 19 Mar 2024 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - |
| 18 Mar 2024 | 31,600.00 | 34,400.00 | 31,600.00 | 33,000.00 | 33,000.00 | 400 |
| 15 Mar 2024 | 31,700.00 | 31,700.00 | 30,600.00 | 30,600.00 | 30,600.00 | 700 |
| 14 Mar 2024 | 30,750.00 | 31,000.00 | 30,750.00 | 31,000.00 | 31,000.00 | 600 |
| 13 Mar 2024 | 30,650.00 | 30,650.00 | 30,550.00 | 30,550.00 | 30,550.00 | 300 |
| 12 Mar 2024 | 30,500.00 | 30,500.00 | 30,350.00 | 30,350.00 | 30,350.00 | 200 |
| 11 Mar 2024 | 32,800.00 | 32,800.00 | 30,300.00 | 30,550.00 | 30,550.00 | 800 |
| 08 Mar 2024 | 34,100.00 | 34,100.00 | 33,050.00 | 33,050.00 | 33,050.00 | 600 |
| 07 Mar 2024 | 37,500.00 | 37,500.00 | 34,100.00 | 34,800.00 | 34,800.00 | 1,300 |
| 06 Mar 2024 | 36,300.00 | 37,900.00 | 36,300.00 | 36,900.00 | 36,900.00 | 2,500 |
| 05 Mar 2024 | 33,200.00 | 37,000.00 | 33,200.00 | 37,000.00 | 37,000.00 | 3,100 |
| 04 Mar 2024 | 32,500.00 | 34,000.00 | 32,500.00 | 33,300.00 | 33,300.00 | 1,900 |
| 01 Mar 2024 | 32,000.00 | 32,300.00 | 31,900.00 | 32,200.00 | 32,200.00 | 900 |
| 29 Feb 2024 | 31,000.00 | 31,700.00 | 31,000.00 | 31,700.00 | 31,700.00 | 500 |
| 28 Feb 2024 | 30,900.00 | 31,500.00 | 30,300.00 | 30,300.00 | 30,300.00 | 1,000 |
| 27 Feb 2024 | 31,500.00 | 31,500.00 | 30,100.00 | 30,200.00 | 30,200.00 | 600 |
| 26 Feb 2024 | 30,800.00 | 31,000.00 | 30,500.00 | 30,900.00 | 30,900.00 | 400 |
| 22 Feb 2024 | 30,000.00 | 30,000.00 | 29,300.00 | 29,300.00 | 29,300.00 | 400 |
| 21 Feb 2024 | 29,900.00 | 30,000.00 | 29,900.00 | 30,000.00 | 30,000.00 | 500 |
| 20 Feb 2024 | 29,850.00 | 29,850.00 | 29,800.00 | 29,800.00 | 29,800.00 | 200 |
| 19 Feb 2024 | 29,450.00 | 29,800.00 | 29,450.00 | 29,800.00 | 29,800.00 | 500 |
| 16 Feb 2024 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | - |
| 15 Feb 2024 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 100 |
| 14 Feb 2024 | 29,000.00 | 29,000.00 | 28,800.00 | 28,900.00 | 28,900.00 | 500 |
| 13 Feb 2024 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 100 |
| 09 Feb 2024 | 28,800.00 | 29,450.00 | 28,800.00 | 29,450.00 | 29,450.00 | 200 |
| 08 Feb 2024 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | - |
| 07 Feb 2024 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | - |
| 06 Feb 2024 | 28,800.00 | 28,800.00 | 28,700.00 | 28,700.00 | 28,700.00 | 300 |
| 05 Feb 2024 | 28,280.00 | 29,300.00 | 28,280.00 | 29,300.00 | 29,300.00 | 400 |
| 02 Feb 2024 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 200 |
| 01 Feb 2024 | 27,890.00 | 28,040.00 | 27,890.00 | 28,040.00 | 28,040.00 | 200 |
| 31 Jan 2024 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 100 |
| 30 Jan 2024 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 200 |
| 29 Jan 2024 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 100 |
| 26 Jan 2024 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 100 |
| 25 Jan 2024 | 27,590.00 | 27,590.00 | 27,590.00 | 27,590.00 | 27,590.00 | 100 |
| 24 Jan 2024 | 27,170.00 | 27,170.00 | 27,170.00 | 27,170.00 | 27,170.00 | 100 |
| 23 Jan 2024 | 27,170.00 | 27,170.00 | 27,170.00 | 27,170.00 | 27,170.00 | 100 |
| 22 Jan 2024 | 27,080.00 | 27,080.00 | 27,080.00 | 27,080.00 | 27,080.00 | - |
| 19 Jan 2024 | 27,080.00 | 27,080.00 | 27,080.00 | 27,080.00 | 27,080.00 | - |
| 18 Jan 2024 | 27,080.00 | 27,080.00 | 27,080.00 | 27,080.00 | 27,080.00 | 100 |
| 17 Jan 2024 | 28,350.00 | 28,350.00 | 27,080.00 | 27,080.00 | 27,080.00 | 300 |
| 16 Jan 2024 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | - |
| 15 Jan 2024 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | - |
| 12 Jan 2024 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | 100 |
| 11 Jan 2024 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | 27,990.00 | - |
| 10 Jan 2024 | 27,500.00 | 27,990.00 | 27,500.00 | 27,990.00 | 27,990.00 | 300 |
| 09 Jan 2024 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 100 |
| 05 Jan 2024 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - |
| 04 Jan 2024 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - |
| 29 Dec 2023 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - |
| 28 Dec 2023 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 100 |
| 27 Dec 2023 | 26,350.00 | 26,350.00 | 26,200.00 | 26,200.00 | 26,200.00 | 500 |
| 26 Dec 2023 | 26,050.00 | 26,500.00 | 26,050.00 | 26,500.00 | 26,500.00 | 500 |
| 25 Dec 2023 | 26,500.00 | 26,800.00 | 26,150.00 | 26,150.00 | 26,150.00 | 1,100 |
| 22 Dec 2023 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 200 |
| 21 Dec 2023 | 27,200.00 | 27,200.00 | 26,990.00 | 26,990.00 | 26,990.00 | 200 |
| 20 Dec 2023 | 26,510.00 | 27,200.00 | 26,000.00 | 27,200.00 | 27,200.00 | 900 |
| 19 Dec 2023 | 26,500.00 | 27,480.00 | 26,500.00 | 27,000.00 | 27,000.00 | 900 |
| 18 Dec 2023 | 27,490.00 | 27,490.00 | 26,500.00 | 26,500.00 | 26,500.00 | 800 |
| 15 Dec 2023 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | - |
| 14 Dec 2023 | 28,300.00 | 28,300.00 | 27,500.00 | 27,500.00 | 27,500.00 | 300 |
| 13 Dec 2023 | 27,500.00 | 27,800.00 | 27,500.00 | 27,800.00 | 27,800.00 | 200 |
| 12 Dec 2023 | 27,500.00 | 27,500.00 | 27,050.00 | 27,050.00 | 27,050.00 | 300 |
| 11 Dec 2023 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 100 |
| 08 Dec 2023 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | - |
| 07 Dec 2023 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 200 |
| 06 Dec 2023 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 100 |
| 05 Dec 2023 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 200 |
| 04 Dec 2023 | 27,400.00 | 27,400.00 | 27,300.00 | 27,300.00 | 27,300.00 | 300 |
| *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.