2,767.00
+3(+0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 2,814 | 2,767 | 2,767 | 2,841 | 2,767 | 1.7M |
| June 19, 2025 | 2,875 | 2,764 | 2,764 | 2,887 | 2,707 | 1.79M |
| June 18, 2025 | 2,902 | 2,932 | 2,932 | 2,959 | 2,898 | 436,100 |
| June 17, 2025 | 3,000 | 2,952 | 2,952 | 3,045 | 2,934 | 770,800 |
| June 16, 2025 | 2,930 | 2,979 | 2,979 | 3,075 | 2,920 | 686,400 |
| June 13, 2025 | 2,999 | 2,970 | 2,970 | 3,035 | 2,894 | 907,300 |
| June 12, 2025 | 2,996 | 2,977 | 2,977 | 3,035 | 2,957 | 427,400 |
| June 11, 2025 | 3,025 | 3,015 | 3,015 | 3,055 | 2,991 | 491,300 |
| June 10, 2025 | 2,959 | 3,035 | 3,035 | 3,110 | 2,950 | 912,300 |
| June 09, 2025 | 2,945 | 2,949 | 2,949 | 2,967 | 2,896 | 1.01M |
| June 06, 2025 | 3,120 | 2,964 | 2,964 | 3,130 | 2,951 | 804,300 |
| June 05, 2025 | 3,155 | 3,100 | 3,100 | 3,160 | 3,045 | 596,300 |
| June 04, 2025 | 3,225 | 3,175 | 3,175 | 3,270 | 3,165 | 485,200 |
| June 03, 2025 | 3,145 | 3,155 | 3,155 | 3,190 | 3,130 | 365,400 |
| June 02, 2025 | 3,275 | 3,100 | 3,100 | 3,305 | 3,075 | 879,600 |
| May 30, 2025 | 3,465 | 3,280 | 3,280 | 3,490 | 3,280 | 1.06M |
| May 29, 2025 | 3,305 | 3,465 | 3,465 | 3,465 | 3,245 | 1.38M |
| May 28, 2025 | 3,335 | 3,280 | 3,280 | 3,340 | 3,250 | 518,300 |
| May 27, 2025 | 3,320 | 3,290 | 3,290 | 3,355 | 3,245 | 919,400 |
| May 26, 2025 | 3,420 | 3,390 | 3,390 | 3,470 | 3,345 | 1M |
| May 23, 2025 | 3,405 | 3,520 | 3,520 | 3,680 | 3,405 | 1.42M |
| May 22, 2025 | 3,385 | 3,435 | 3,435 | 3,495 | 3,370 | 709,000 |
| May 21, 2025 | 3,395 | 3,505 | 3,505 | 3,580 | 3,325 | 1.45M |
| May 20, 2025 | 3,350 | 3,295 | 3,295 | 3,495 | 3,235 | 1.01M |
| May 19, 2025 | 3,375 | 3,315 | 3,315 | 3,445 | 3,255 | 1.13M |
| May 16, 2025 | 3,130 | 3,305 | 3,305 | 3,360 | 3,085 | 1.61M |
| May 15, 2025 | 3,555 | 3,140 | 3,140 | 3,645 | 3,135 | 3.49M |
| May 14, 2025 | 3,870 | 3,835 | 3,835 | 3,920 | 3,760 | 1.11M |
| May 13, 2025 | 3,980 | 3,800 | 3,800 | 4,185 | 3,790 | 3.29M |
| May 12, 2025 | 3,500 | 3,700 | 3,700 | 3,740 | 3,490 | 1.53M |
| May 09, 2025 | 3,360 | 3,405 | 3,405 | 3,450 | 3,335 | 590,400 |
| May 08, 2025 | 3,270 | 3,320 | 3,320 | 3,370 | 3,230 | 607,300 |
| May 07, 2025 | 3,435 | 3,260 | 3,260 | 3,475 | 3,260 | 1.63M |
| May 02, 2025 | 3,250 | 3,390 | 3,390 | 3,445 | 3,225 | 1.18M |
| May 01, 2025 | 3,340 | 3,275 | 3,275 | 3,360 | 3,250 | 1.03M |
| April 30, 2025 | 3,135 | 3,355 | 3,355 | 3,405 | 3,115 | 1.68M |
| April 28, 2025 | 3,280 | 3,140 | 3,140 | 3,340 | 3,130 | 908,300 |
| April 25, 2025 | 3,145 | 3,210 | 3,210 | 3,260 | 3,090 | 2.23M |
| April 24, 2025 | 3,080 | 3,075 | 3,075 | 3,160 | 3,025 | 1.86M |
| April 23, 2025 | 2,925 | 2,941 | 2,941 | 2,978 | 2,816 | 2.6M |
| April 22, 2025 | 2,585 | 2,799 | 2,799 | 2,842 | 2,575 | 3.24M |
| April 21, 2025 | 2,600 | 2,606 | 2,606 | 2,639 | 2,517 | 1.9M |
| April 18, 2025 | 2,644 | 2,566 | 2,566 | 2,652 | 2,517 | 1.36M |
| April 17, 2025 | 2,561 | 2,594 | 2,594 | 2,603 | 2,513 | 1.35M |
| April 16, 2025 | 2,665 | 2,561 | 2,561 | 2,714 | 2,435 | 2.65M |
| April 15, 2025 | 2,774 | 2,703 | 2,703 | 2,821 | 2,659 | 2.21M |
| April 14, 2025 | 2,936 | 2,739 | 2,739 | 3,035 | 2,721 | 1.99M |
| April 11, 2025 | 2,612 | 2,913 | 2,913 | 2,966 | 2,599 | 3.11M |
| April 10, 2025 | 2,963 | 2,750 | 2,750 | 2,963 | 2,682 | 3.89M |
| April 09, 2025 | 2,586 | 2,463 | 2,463 | 2,586 | 2,404 | 2.03M |
| April 08, 2025 | 2,752 | 2,659 | 2,659 | 2,808 | 2,610 | 1.78M |
| April 07, 2025 | 2,632 | 2,568 | 2,568 | 2,683 | 2,460 | 4.09M |
| April 04, 2025 | 2,982 | 2,925 | 2,925 | 3,025 | 2,851 | 1.77M |
| April 03, 2025 | 3,005 | 3,075 | 3,075 | 3,175 | 2,983 | 1.39M |
| April 02, 2025 | 3,210 | 3,215 | 3,215 | 3,340 | 3,150 | 1.02M |
| April 01, 2025 | 3,300 | 3,180 | 3,180 | 3,315 | 3,150 | 916,400 |
| March 31, 2025 | 3,310 | 3,160 | 3,160 | 3,350 | 3,130 | 2.26M |
| March 28, 2025 | 3,585 | 3,440 | 3,440 | 3,585 | 3,415 | 851,400 |
| March 27, 2025 | 3,590 | 3,620 | 3,610 | 3,645 | 3,465 | 1.21M |
| March 26, 2025 | 3,705 | 3,720 | 3,709.72 | 3,765 | 3,590 | 993,100 |