4,400.00
-25(-0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 24, 2025 | 4,415 | 4,400 | 4,400 | 4,420 | 4,385 | 34,100 |
| June 23, 2025 | 4,380 | 4,425 | 4,425 | 4,465 | 4,380 | 41,200 |
| June 20, 2025 | 4,410 | 4,385 | 4,385 | 4,410 | 4,365 | 65,100 |
| June 19, 2025 | 4,445 | 4,415 | 4,415 | 4,450 | 4,385 | 37,200 |
| June 18, 2025 | 4,445 | 4,425 | 4,425 | 4,445 | 4,415 | 25,000 |
| June 17, 2025 | 4,510 | 4,445 | 4,445 | 4,515 | 4,435 | 36,500 |
| June 16, 2025 | 4,575 | 4,515 | 4,515 | 4,610 | 4,495 | 46,000 |
| June 13, 2025 | 4,570 | 4,545 | 4,545 | 4,595 | 4,510 | 38,400 |
| June 12, 2025 | 4,550 | 4,580 | 4,580 | 4,595 | 4,550 | 41,000 |
| June 11, 2025 | 4,535 | 4,540 | 4,540 | 4,550 | 4,495 | 44,400 |
| June 10, 2025 | 4,540 | 4,510 | 4,510 | 4,555 | 4,480 | 69,500 |
| June 09, 2025 | 4,610 | 4,540 | 4,540 | 4,630 | 4,520 | 59,800 |
| June 06, 2025 | 4,570 | 4,570 | 4,570 | 4,585 | 4,530 | 60,100 |
| June 05, 2025 | 4,625 | 4,560 | 4,560 | 4,635 | 4,540 | 76,000 |
| June 04, 2025 | 4,535 | 4,640 | 4,640 | 4,655 | 4,535 | 90,500 |
| June 03, 2025 | 4,500 | 4,495 | 4,495 | 4,530 | 4,455 | 44,000 |
| June 02, 2025 | 4,490 | 4,475 | 4,475 | 4,515 | 4,455 | 51,900 |
| May 30, 2025 | 4,330 | 4,485 | 4,485 | 4,515 | 4,330 | 124,200 |
| May 29, 2025 | 4,320 | 4,315 | 4,315 | 4,350 | 4,305 | 31,400 |
| May 28, 2025 | 4,350 | 4,320 | 4,320 | 4,370 | 4,305 | 31,600 |
| May 27, 2025 | 4,340 | 4,350 | 4,350 | 4,350 | 4,315 | 18,200 |
| May 26, 2025 | 4,315 | 4,320 | 4,320 | 4,375 | 4,310 | 28,400 |
| May 23, 2025 | 4,320 | 4,295 | 4,295 | 4,325 | 4,295 | 16,600 |
| May 22, 2025 | 4,315 | 4,310 | 4,310 | 4,335 | 4,295 | 39,100 |
| May 21, 2025 | 4,365 | 4,350 | 4,350 | 4,380 | 4,320 | 37,600 |
| May 20, 2025 | 4,360 | 4,320 | 4,320 | 4,385 | 4,320 | 51,400 |
| May 19, 2025 | 4,315 | 4,400 | 4,400 | 4,410 | 4,310 | 51,500 |
| May 16, 2025 | 4,415 | 4,330 | 4,330 | 4,415 | 4,295 | 68,900 |
| May 15, 2025 | 4,470 | 4,415 | 4,415 | 4,505 | 4,400 | 51,300 |
| May 14, 2025 | 4,540 | 4,500 | 4,500 | 4,545 | 4,380 | 81,600 |
| May 13, 2025 | 4,580 | 4,570 | 4,570 | 4,675 | 4,535 | 140,800 |
| May 12, 2025 | 4,400 | 4,645 | 4,645 | 4,695 | 4,325 | 729,100 |
| May 09, 2025 | 4,290 | 4,325 | 4,325 | 4,345 | 4,285 | 50,800 |
| May 08, 2025 | 4,305 | 4,285 | 4,285 | 4,315 | 4,245 | 51,500 |
| May 07, 2025 | 4,125 | 4,275 | 4,275 | 4,335 | 4,125 | 116,800 |
| May 02, 2025 | 4,120 | 4,125 | 4,125 | 4,160 | 4,085 | 40,700 |
| May 01, 2025 | 4,205 | 4,120 | 4,120 | 4,205 | 4,120 | 34,200 |
| April 30, 2025 | 4,245 | 4,210 | 4,210 | 4,245 | 4,170 | 35,300 |
| April 28, 2025 | 4,230 | 4,220 | 4,220 | 4,250 | 4,200 | 29,700 |
| April 25, 2025 | 4,190 | 4,220 | 4,220 | 4,230 | 4,170 | 34,600 |
| April 24, 2025 | 4,380 | 4,245 | 4,245 | 4,380 | 4,220 | 42,100 |
| April 23, 2025 | 4,365 | 4,355 | 4,355 | 4,380 | 4,340 | 59,000 |
| April 22, 2025 | 4,290 | 4,360 | 4,360 | 4,370 | 4,270 | 58,100 |
| April 21, 2025 | 4,285 | 4,295 | 4,295 | 4,320 | 4,245 | 28,800 |
| April 18, 2025 | 4,205 | 4,280 | 4,280 | 4,280 | 4,185 | 38,400 |
| April 17, 2025 | 4,120 | 4,165 | 4,165 | 4,175 | 4,120 | 28,900 |
| April 16, 2025 | 4,115 | 4,125 | 4,125 | 4,130 | 4,090 | 23,300 |
| April 15, 2025 | 4,150 | 4,080 | 4,080 | 4,165 | 4,080 | 24,900 |
| April 14, 2025 | 4,040 | 4,085 | 4,085 | 4,110 | 4,020 | 30,600 |
| April 11, 2025 | 3,970 | 4,020 | 4,005 | 4,020 | 3,910 | 51,000 |
| April 10, 2025 | 4,060 | 4,040 | 4,040 | 4,060 | 3,985 | 38,100 |
| April 09, 2025 | 3,850 | 3,870 | 3,870 | 3,900 | 3,775 | 48,200 |
| April 08, 2025 | 3,790 | 3,920 | 3,920 | 3,920 | 3,780 | 77,900 |
| April 07, 2025 | 3,665 | 3,650 | 3,650 | 3,765 | 3,615 | 100,700 |
| April 04, 2025 | 4,000 | 3,930 | 3,930 | 4,015 | 3,835 | 104,900 |
| April 03, 2025 | 4,185 | 4,155 | 4,155 | 4,185 | 4,125 | 36,500 |
| April 02, 2025 | 4,185 | 4,155 | 4,155 | 4,185 | 4,125 | 36,500 |
| April 01, 2025 | 4,185 | 4,185 | 4,185 | 4,220 | 4,165 | 39,300 |
| March 31, 2025 | 4,190 | 4,150 | 4,150 | 4,215 | 4,140 | 54,900 |
| March 28, 2025 | 4,155 | 4,235 | 4,235 | 4,275 | 4,155 | 97,400 |