803.90
-16.7(-2.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 13, 2025 | 817.6 | 803.9 | 803.9 | 818.5 | 801.6 | 12.23M |
| June 12, 2025 | 831.5 | 820.6 | 820.6 | 831.9 | 815.5 | 12.11M |
| June 11, 2025 | 821.5 | 831.9 | 831.9 | 836 | 819.1 | 14.77M |
| June 10, 2025 | 821 | 818.8 | 818.8 | 823.3 | 815.6 | 9.1M |
| June 09, 2025 | 809 | 823.9 | 823.9 | 824.5 | 805.8 | 12.49M |
| June 06, 2025 | 806.5 | 804.9 | 804.9 | 816.4 | 803.1 | 11.51M |
| June 05, 2025 | 806.6 | 800.9 | 800.9 | 809.6 | 799.1 | 13.86M |
| June 04, 2025 | 810 | 809.2 | 809.2 | 816 | 801.8 | 16.7M |
| June 03, 2025 | 817 | 816 | 816 | 824 | 806.2 | 15.62M |
| June 02, 2025 | 796 | 820.7 | 820.7 | 822.8 | 787.1 | 31.1M |
| May 30, 2025 | 795.2 | 798.6 | 798.6 | 800.2 | 791.5 | 25M |
| May 29, 2025 | 795 | 804 | 804 | 812 | 794.9 | 17.2M |
| May 28, 2025 | 800 | 794.7 | 794.7 | 803.2 | 794.7 | 12.26M |
| May 27, 2025 | 808.8 | 795.1 | 795.1 | 812.8 | 793.5 | 19.06M |
| May 26, 2025 | 808.2 | 813.6 | 813.6 | 818 | 805.3 | 13.49M |
| May 23, 2025 | 800.1 | 802 | 802 | 820.3 | 799.5 | 18.03M |
| May 22, 2025 | 806.7 | 800.2 | 800.2 | 815 | 800.2 | 14.94M |
| May 21, 2025 | 805.4 | 821.2 | 821.2 | 822.6 | 799.3 | 17.43M |
| May 20, 2025 | 808 | 803 | 803 | 811 | 798.3 | 14.44M |
| May 19, 2025 | 798 | 808 | 808 | 808.3 | 790.8 | 22.73M |
| May 16, 2025 | 804.7 | 784.5 | 784.5 | 808.6 | 780 | 30.34M |
| May 15, 2025 | 811 | 806.1 | 806.1 | 834.4 | 795.2 | 59.69M |
| May 14, 2025 | 888.8 | 880.7 | 881 | 891.9 | 874.5 | 12.36M |
| May 13, 2025 | 897.9 | 884.2 | 884.2 | 901 | 873.9 | 13.72M |
| May 12, 2025 | 897.9 | 884.2 | 884.2 | 901 | 873.9 | 13.72M |
| May 09, 2025 | 881.5 | 893.5 | 893.5 | 896 | 876.5 | 15.53M |
| May 08, 2025 | 871.4 | 881.8 | 881.8 | 883.7 | 861.9 | 19.82M |
| May 07, 2025 | 850 | 856.1 | 856.1 | 857 | 844.3 | 16.31M |
| May 02, 2025 | 825 | 831.1 | 831.1 | 834.1 | 819.8 | 13.9M |
| May 01, 2025 | 845 | 831.4 | 831.4 | 851.4 | 830.2 | 20.85M |
| April 30, 2025 | 824.8 | 839.5 | 839.5 | 841.9 | 815.4 | 22.58M |
| April 28, 2025 | 815 | 824.8 | 824.8 | 829.3 | 811.4 | 18.64M |
| April 25, 2025 | 800 | 805 | 805 | 810.9 | 799.9 | 18.84M |
| April 24, 2025 | 792 | 786 | 786 | 799.5 | 785.2 | 18.84M |
| April 23, 2025 | 777 | 766.9 | 766.9 | 780.4 | 763.7 | 10.11M |
| April 22, 2025 | 766.2 | 754 | 754 | 767.2 | 752.1 | 15.64M |
| April 21, 2025 | 784 | 776.2 | 776.2 | 784.7 | 774.4 | 8.46M |
| April 18, 2025 | 786 | 784 | 784 | 789.8 | 778.2 | 11.91M |
| April 17, 2025 | 759.6 | 782.1 | 782.1 | 784.8 | 758.4 | 13.72M |
| April 16, 2025 | 773.1 | 759.5 | 759.5 | 779.7 | 749.5 | 14.89M |
| April 15, 2025 | 778 | 771.4 | 771.4 | 783 | 766.8 | 12.06M |
| April 14, 2025 | 780 | 771.5 | 771.5 | 789.8 | 769.5 | 18.13M |
| April 11, 2025 | 750 | 774.4 | 774.4 | 775.5 | 737.6 | 28.19M |
| April 10, 2025 | 807 | 789.6 | 789.6 | 810.5 | 779.2 | 25.27M |
| April 09, 2025 | 743.6 | 723.8 | 723.8 | 744.6 | 710.5 | 26.53M |
| April 08, 2025 | 738.3 | 762.6 | 762.6 | 770.2 | 737 | 28.14M |
| April 07, 2025 | 705.6 | 710.8 | 710.8 | 733.5 | 695 | 37.88M |
| April 04, 2025 | 809.5 | 795.6 | 795.6 | 818.9 | 773.4 | 27.27M |
| April 03, 2025 | 798.9 | 821.8 | 821.8 | 823.2 | 798.9 | 19.95M |
| April 02, 2025 | 845 | 829.9 | 829.9 | 850 | 815.1 | 21.41M |
| April 01, 2025 | 860 | 845 | 845 | 862.8 | 842.7 | 15.43M |
| March 31, 2025 | 868.2 | 851.3 | 851.3 | 872.5 | 847.7 | 22.92M |
| March 28, 2025 | 900 | 884.7 | 884.7 | 900.5 | 883.1 | 17.73M |
| March 27, 2025 | 900 | 902.7 | 902.7 | 903.9 | 896.6 | 12.13M |
| March 26, 2025 | 912.5 | 905.7 | 905.7 | 919.3 | 903.6 | 12.08M |
| March 25, 2025 | 906.1 | 905.9 | 905.9 | 910.2 | 896.6 | 14.29M |
| March 24, 2025 | 900.3 | 895.5 | 895.5 | 908.5 | 894.4 | 11.92M |
| March 21, 2025 | 891 | 901 | 901 | 912.2 | 880.1 | 17.93M |
| March 19, 2025 | 904 | 902.6 | 902.6 | 909.8 | 899 | 12.37M |
| March 18, 2025 | 914.6 | 908.3 | 908.3 | 920.5 | 907.7 | 13.04M |