3,355.00
-15(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 13, 2025 | 3,370 | 3,355 | 3,355 | 3,395 | 3,330 | 116,100 |
| June 12, 2025 | 3,410 | 3,370 | 3,370 | 3,415 | 3,360 | 146,400 |
| June 11, 2025 | 3,345 | 3,415 | 3,415 | 3,435 | 3,345 | 206,500 |
| June 10, 2025 | 3,300 | 3,330 | 3,330 | 3,370 | 3,290 | 146,300 |
| June 09, 2025 | 3,295 | 3,310 | 3,310 | 3,325 | 3,280 | 112,100 |
| June 06, 2025 | 3,320 | 3,300 | 3,300 | 3,335 | 3,300 | 111,200 |
| June 05, 2025 | 3,290 | 3,310 | 3,310 | 3,310 | 3,275 | 104,700 |
| June 04, 2025 | 3,285 | 3,295 | 3,295 | 3,315 | 3,250 | 165,800 |
| June 03, 2025 | 3,330 | 3,295 | 3,295 | 3,330 | 3,285 | 98,300 |
| June 02, 2025 | 3,295 | 3,315 | 3,315 | 3,335 | 3,280 | 159,100 |
| May 30, 2025 | 3,315 | 3,335 | 3,335 | 3,345 | 3,305 | 207,700 |
| May 29, 2025 | 3,345 | 3,350 | 3,350 | 3,355 | 3,290 | 220,300 |
| May 28, 2025 | 3,375 | 3,345 | 3,345 | 3,380 | 3,340 | 136,700 |
| May 27, 2025 | 3,350 | 3,370 | 3,370 | 3,375 | 3,340 | 99,200 |
| May 26, 2025 | 3,325 | 3,360 | 3,360 | 3,365 | 3,315 | 99,400 |
| May 23, 2025 | 3,345 | 3,330 | 3,330 | 3,390 | 3,325 | 218,300 |
| May 22, 2025 | 3,265 | 3,345 | 3,345 | 3,370 | 3,255 | 221,700 |
| May 21, 2025 | 3,380 | 3,285 | 3,285 | 3,380 | 3,245 | 252,500 |
| May 20, 2025 | 3,330 | 3,345 | 3,345 | 3,375 | 3,305 | 214,200 |
| May 19, 2025 | 3,310 | 3,320 | 3,320 | 3,365 | 3,285 | 232,100 |
| May 16, 2025 | 3,215 | 3,345 | 3,345 | 3,405 | 3,205 | 421,100 |
| May 15, 2025 | 3,115 | 3,220 | 3,220 | 3,310 | 3,115 | 484,700 |
| May 14, 2025 | 3,110 | 3,085 | 3,085 | 3,130 | 3,060 | 177,900 |
| May 13, 2025 | 3,140 | 3,090 | 3,090 | 3,145 | 3,085 | 115,100 |
| May 12, 2025 | 3,115 | 3,130 | 3,130 | 3,135 | 3,100 | 169,000 |
| May 09, 2025 | 3,120 | 3,130 | 3,130 | 3,145 | 3,105 | 155,200 |
| May 08, 2025 | 3,110 | 3,105 | 3,105 | 3,135 | 3,095 | 164,300 |
| May 07, 2025 | 3,095 | 3,095 | 3,095 | 3,105 | 3,075 | 147,700 |
| May 02, 2025 | 3,080 | 3,090 | 3,090 | 3,105 | 3,045 | 157,000 |
| May 01, 2025 | 3,170 | 3,090 | 3,090 | 3,170 | 3,080 | 153,000 |
| April 30, 2025 | 3,150 | 3,170 | 3,170 | 3,175 | 3,115 | 138,100 |
| April 28, 2025 | 3,160 | 3,150 | 3,150 | 3,210 | 3,150 | 126,100 |
| April 25, 2025 | 3,100 | 3,135 | 3,135 | 3,160 | 3,075 | 210,400 |
| April 24, 2025 | 3,155 | 3,110 | 3,110 | 3,185 | 3,110 | 143,800 |
| April 23, 2025 | 3,165 | 3,135 | 3,135 | 3,180 | 3,115 | 133,600 |
| April 22, 2025 | 3,090 | 3,120 | 3,120 | 3,140 | 3,085 | 154,000 |
| April 21, 2025 | 3,155 | 3,140 | 3,140 | 3,165 | 3,115 | 106,100 |
| April 18, 2025 | 3,110 | 3,160 | 3,160 | 3,175 | 3,110 | 124,100 |
| April 17, 2025 | 3,090 | 3,120 | 3,120 | 3,130 | 3,085 | 82,100 |
| April 16, 2025 | 3,100 | 3,080 | 3,080 | 3,125 | 3,075 | 97,000 |
| April 15, 2025 | 3,125 | 3,110 | 3,110 | 3,140 | 3,095 | 89,800 |
| April 14, 2025 | 3,125 | 3,120 | 3,120 | 3,150 | 3,105 | 140,100 |
| April 11, 2025 | 3,085 | 3,090 | 3,090 | 3,090 | 3,035 | 138,600 |
| April 10, 2025 | 3,180 | 3,145 | 3,145 | 3,180 | 3,095 | 265,900 |
| April 09, 2025 | 3,060 | 2,976 | 2,976 | 3,090 | 2,928 | 370,100 |
| April 08, 2025 | 3,075 | 3,075 | 3,075 | 3,095 | 3,020 | 263,100 |
| April 07, 2025 | 2,975 | 2,947 | 2,947 | 3,020 | 2,849 | 470,000 |
| April 04, 2025 | 3,140 | 3,095 | 3,095 | 3,145 | 3,020 | 361,500 |
| April 03, 2025 | 3,150 | 3,195 | 3,195 | 3,220 | 3,150 | 288,200 |
| April 02, 2025 | 3,280 | 3,260 | 3,260 | 3,280 | 3,210 | 160,400 |
| April 01, 2025 | 3,300 | 3,260 | 3,260 | 3,315 | 3,250 | 197,700 |
| March 31, 2025 | 3,350 | 3,305 | 3,305 | 3,360 | 3,260 | 287,000 |
| March 28, 2025 | 3,410 | 3,400 | 3,400 | 3,430 | 3,395 | 212,100 |
| March 27, 2025 | 3,360 | 3,450 | 3,395 | 3,450 | 3,355 | 295,100 |
| March 26, 2025 | 3,400 | 3,430 | 3,375.32 | 3,445 | 3,400 | 227,800 |
| March 25, 2025 | 3,380 | 3,400 | 3,345.8 | 3,400 | 3,355 | 211,000 |
| March 24, 2025 | 3,415 | 3,410 | 3,355.64 | 3,435 | 3,385 | 215,200 |
| March 21, 2025 | 3,400 | 3,405 | 3,405 | 3,455 | 3,375 | 612,000 |
| March 19, 2025 | 3,395 | 3,420 | 3,420 | 3,485 | 3,395 | 245,300 |
| March 18, 2025 | 3,375 | 3,415 | 3,415 | 3,465 | 3,340 | 322,100 |