2,953.00
-63(-2.09%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 01, 2025 | 2,980 | 2,953 | 2,953 | 2,995.5 | 2,931.5 | 1.12M |
June 30, 2025 | 3,026 | 3,016 | 3,016 | 3,055 | 3,010 | 499,900 |
June 27, 2025 | 2,985 | 2,998 | 2,998 | 3,007 | 2,981 | 541,200 |
June 26, 2025 | 2,933 | 2,951 | 2,951 | 2,960 | 2,931 | 441,500 |
June 25, 2025 | 2,934 | 2,919.5 | 2,919.5 | 2,935 | 2,893 | 384,000 |
June 24, 2025 | 2,932 | 2,911.5 | 2,911.5 | 2,950.5 | 2,907 | 731,300 |
June 23, 2025 | 2,962 | 2,922.5 | 2,922.5 | 2,998 | 2,922.5 | 766,600 |
June 20, 2025 | 2,941.5 | 3,013 | 3,013 | 3,023 | 2,929.5 | 798,100 |
June 19, 2025 | 2,945 | 2,937 | 2,937 | 2,982 | 2,937 | 420,500 |
June 18, 2025 | 2,905 | 2,927.5 | 2,927.5 | 2,935 | 2,905 | 235,800 |
June 17, 2025 | 2,928 | 2,916.5 | 2,916.5 | 2,931 | 2,903 | 312,700 |
June 16, 2025 | 2,933.5 | 2,893.5 | 2,893.5 | 2,943.5 | 2,891.5 | 463,600 |
June 13, 2025 | 2,969 | 2,933.5 | 2,933.5 | 2,972.5 | 2,923 | 349,200 |
June 12, 2025 | 2,992 | 2,966.5 | 2,966.5 | 3,010 | 2,960.5 | 380,900 |
June 11, 2025 | 2,948 | 2,984 | 2,984 | 2,984 | 2,937.5 | 425,800 |
June 10, 2025 | 2,948.5 | 2,917 | 2,917 | 2,957 | 2,917 | 305,400 |
June 09, 2025 | 2,967.5 | 2,923.5 | 2,923.5 | 2,970 | 2,907.5 | 400,000 |
June 06, 2025 | 3,000 | 2,955 | 2,955 | 3,025 | 2,946 | 536,400 |
June 05, 2025 | 2,950 | 2,922 | 2,922 | 2,950 | 2,911.5 | 590,400 |
June 04, 2025 | 2,835 | 2,998 | 2,998 | 3,020 | 2,835 | 1.47M |
June 03, 2025 | 2,817.5 | 2,828 | 2,828 | 2,860 | 2,817.5 | 463,300 |
June 02, 2025 | 2,809.5 | 2,811.5 | 2,811.5 | 2,842 | 2,800 | 518,700 |
May 30, 2025 | 2,799 | 2,821 | 2,821 | 2,823 | 2,789.5 | 305,800 |
May 29, 2025 | 2,830 | 2,826 | 2,826 | 2,852.5 | 2,822 | 314,900 |
May 28, 2025 | 2,830 | 2,809 | 2,809 | 2,837 | 2,809 | 276,900 |
May 27, 2025 | 2,796.5 | 2,813 | 2,813 | 2,817 | 2,785.5 | 207,100 |
May 26, 2025 | 2,810 | 2,797 | 2,797 | 2,830 | 2,791.5 | 309,200 |
May 23, 2025 | 2,799.5 | 2,798 | 2,798 | 2,821.5 | 2,779.5 | 476,100 |
May 22, 2025 | 2,782.5 | 2,786.5 | 2,786.5 | 2,816 | 2,773.5 | 453,300 |
May 21, 2025 | 2,760 | 2,805 | 2,805 | 2,861.5 | 2,753.5 | 971,600 |
May 20, 2025 | 2,744 | 2,721 | 2,721 | 2,759.5 | 2,711.5 | 446,800 |
May 19, 2025 | 2,751.5 | 2,754.5 | 2,754.5 | 2,766 | 2,745.5 | 373,000 |
May 16, 2025 | 2,808.5 | 2,780 | 2,780 | 2,808.5 | 2,767.5 | 318,900 |
May 15, 2025 | 2,782.5 | 2,779 | 2,779 | 2,792.5 | 2,766 | 394,700 |
May 14, 2025 | 2,820 | 2,832.5 | 2,832.5 | 2,832.5 | 2,786 | 346,500 |
May 13, 2025 | 2,863 | 2,835.5 | 2,835.5 | 2,875.5 | 2,810 | 503,200 |
May 12, 2025 | 2,863 | 2,835.5 | 2,835.5 | 2,875.5 | 2,810 | 503,200 |
May 09, 2025 | 2,845 | 2,827 | 2,827 | 2,845 | 2,809 | 571,100 |
May 08, 2025 | 2,822.5 | 2,811.5 | 2,811.5 | 2,823.5 | 2,793 | 444,900 |
May 07, 2025 | 2,860 | 2,837.5 | 2,837.5 | 2,868 | 2,820 | 486,700 |
May 02, 2025 | 2,830 | 2,840 | 2,840 | 2,858 | 2,819 | 365,000 |
May 01, 2025 | 2,869 | 2,838.5 | 2,838.5 | 2,875 | 2,828 | 781,700 |
April 30, 2025 | 2,808 | 2,906 | 2,906 | 2,912 | 2,774 | 1.69M |
April 28, 2025 | 2,730 | 2,708 | 2,708 | 2,900 | 2,708 | 2.35M |
April 25, 2025 | 2,668 | 2,714 | 2,714 | 2,714 | 2,656.5 | 649,800 |
April 24, 2025 | 2,649 | 2,628.5 | 2,628.5 | 2,669.5 | 2,628.5 | 397,100 |
April 23, 2025 | 2,699 | 2,626.5 | 2,626.5 | 2,699.5 | 2,619.5 | 504,100 |
April 22, 2025 | 2,564 | 2,607.5 | 2,607.5 | 2,610 | 2,561.5 | 273,600 |
April 21, 2025 | 2,573 | 2,572 | 2,572 | 2,575 | 2,549 | 202,100 |
April 18, 2025 | 2,545 | 2,576.5 | 2,576.5 | 2,590.5 | 2,540.5 | 243,200 |
April 17, 2025 | 2,523.5 | 2,539 | 2,539 | 2,560 | 2,519 | 162,200 |
April 16, 2025 | 2,551 | 2,521.5 | 2,521.5 | 2,555 | 2,520.5 | 150,800 |
April 15, 2025 | 2,526 | 2,533.5 | 2,533.5 | 2,541.5 | 2,519 | 286,100 |
April 14, 2025 | 2,529.5 | 2,526.5 | 2,526.5 | 2,540 | 2,500.5 | 185,700 |
April 11, 2025 | 2,404.5 | 2,487 | 2,487 | 2,501 | 2,400 | 390,300 |
April 10, 2025 | 2,552.5 | 2,540.5 | 2,540.5 | 2,563.5 | 2,490 | 519,400 |
April 09, 2025 | 2,400 | 2,352.5 | 2,352.5 | 2,400 | 2,308 | 248,400 |
April 08, 2025 | 2,450 | 2,464.5 | 2,464.5 | 2,512 | 2,450 | 630,000 |
April 07, 2025 | 2,280 | 2,320 | 2,320 | 2,336.5 | 2,231.5 | 795,900 |
April 04, 2025 | 2,513 | 2,479 | 2,479 | 2,532.5 | 2,435.5 | 376,300 |