2,142.00
-47(-2.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 2,190 | 2,134.5 | 2,134.5 | 2,190.5 | 2,113.5 | 1.69M |
| May 13, 2025 | 2,218 | 2,149 | 2,149 | 2,224 | 2,112.5 | 2.87M |
| May 12, 2025 | 2,218 | 2,149 | 2,149 | 2,224 | 2,112.5 | 2.87M |
| May 09, 2025 | 2,185 | 2,177 | 2,177 | 2,199 | 2,145.5 | 2.05M |
| May 08, 2025 | 2,128 | 2,135 | 2,135 | 2,148.5 | 2,107 | 1.65M |
| May 07, 2025 | 2,162 | 2,139 | 2,139 | 2,164 | 2,125.5 | 1.81M |
| May 02, 2025 | 2,132 | 2,144 | 2,144 | 2,158.5 | 2,123.5 | 1.28M |
| May 01, 2025 | 2,093 | 2,132 | 2,132 | 2,141 | 2,077 | 1.27M |
| April 30, 2025 | 2,090 | 2,094 | 2,094 | 2,104 | 2,073 | 1.78M |
| April 28, 2025 | 2,102 | 2,104.5 | 2,104.5 | 2,140.5 | 2,100 | 904,200 |
| April 25, 2025 | 2,114.5 | 2,107.5 | 2,107.5 | 2,118 | 2,083.5 | 1.26M |
| April 24, 2025 | 2,073.5 | 2,073 | 2,073 | 2,092.5 | 2,062 | 695,800 |
| April 23, 2025 | 2,037 | 2,036 | 2,036 | 2,046.5 | 2,011.5 | 1.64M |
| April 22, 2025 | 2,008.5 | 1,957 | 1,957 | 2,018.5 | 1,956.5 | 1.58M |
| April 21, 2025 | 1,992 | 2,009 | 2,009 | 2,023.5 | 1,975 | 1.59M |
| April 18, 2025 | 2,029 | 2,003.5 | 2,003.5 | 2,043 | 1,996.5 | 836,400 |
| April 17, 2025 | 2,044.5 | 2,009.5 | 2,009.5 | 2,056 | 1,990 | 1.18M |
| April 16, 2025 | 2,044.5 | 2,009.5 | 2,009.5 | 2,056 | 1,990 | 1.18M |
| April 15, 2025 | 2,059 | 2,044 | 2,044 | 2,075 | 2,041 | 841,800 |
| April 14, 2025 | 2,028 | 2,030 | 2,030 | 2,037.5 | 2,010 | 1.24M |
| April 11, 2025 | 1,862 | 1,991.5 | 1,991.5 | 2,004 | 1,858.5 | 2.48M |
| April 10, 2025 | 2,038.5 | 2,010.5 | 2,010.5 | 2,050 | 1,996 | 2.29M |
| April 09, 2025 | 1,818 | 1,808 | 1,808 | 1,827 | 1,775 | 2.88M |
| April 08, 2025 | 1,899 | 1,898 | 1,898 | 1,975 | 1,866.5 | 2.09M |
| April 07, 2025 | 1,877 | 1,807 | 1,807 | 1,892 | 1,802.5 | 2.3M |
| April 04, 2025 | 2,031.5 | 2,007 | 2,007 | 2,069 | 1,967 | 2.55M |
| April 03, 2025 | 2,055.5 | 2,081.5 | 2,081.5 | 2,092 | 2,048.5 | 1.99M |
| April 02, 2025 | 2,173 | 2,178 | 2,178 | 2,187 | 2,148.5 | 1.1M |
| April 01, 2025 | 2,196.5 | 2,165 | 2,165 | 2,196.5 | 2,162.5 | 1.27M |
| March 31, 2025 | 2,200 | 2,173.5 | 2,173.5 | 2,205 | 2,155 | 2.25M |
| March 28, 2025 | 2,281 | 2,270.5 | 2,270.5 | 2,295 | 2,257 | 1.91M |
| March 27, 2025 | 2,293.5 | 2,322 | 2,297 | 2,322 | 2,288.5 | 1.38M |
| March 26, 2025 | 2,305 | 2,314 | 2,289.09 | 2,320 | 2,284.5 | 1.43M |
| March 25, 2025 | 2,290 | 2,296 | 2,271.28 | 2,329.5 | 2,281 | 1.31M |
| March 24, 2025 | 2,312.5 | 2,257.5 | 2,233.19 | 2,315 | 2,252.5 | 1.63M |
| March 21, 2025 | 2,289.5 | 2,308.5 | 2,283.65 | 2,331 | 2,285.5 | 2.24M |
| March 19, 2025 | 2,340 | 2,309.5 | 2,284.63 | 2,358 | 2,302 | 1.4M |
| March 18, 2025 | 2,310 | 2,310 | 2,310 | 2,334 | 2,303 | 1.51M |
| March 17, 2025 | 2,286.5 | 2,261 | 2,261 | 2,287 | 2,257 | 1.98M |
| March 14, 2025 | 2,215.5 | 2,236.5 | 2,236.5 | 2,248 | 2,201.5 | 2.07M |
| March 13, 2025 | 2,285 | 2,250 | 2,250 | 2,300 | 2,250 | 1.37M |
| March 12, 2025 | 2,253 | 2,260 | 2,260 | 2,265 | 2,244 | 1.27M |
| March 11, 2025 | 2,290 | 2,291 | 2,291 | 2,313 | 2,270 | 1.55M |
| March 10, 2025 | 2,309 | 2,330 | 2,330 | 2,330 | 2,273.5 | 1.21M |
| March 07, 2025 | 2,282 | 2,310 | 2,310 | 2,318.5 | 2,273 | 1.44M |
| March 06, 2025 | 2,278 | 2,307 | 2,307 | 2,324.5 | 2,271 | 1.06M |
| March 05, 2025 | 2,224 | 2,260 | 2,260 | 2,266.5 | 2,221.5 | 1.28M |
| March 04, 2025 | 2,245 | 2,235 | 2,235 | 2,273 | 2,224.5 | 1.28M |
| March 03, 2025 | 2,328 | 2,278.5 | 2,278.5 | 2,328 | 2,268 | 1.39M |
| February 28, 2025 | 2,333 | 2,301 | 2,301 | 2,343 | 2,270 | 1.88M |
| February 27, 2025 | 2,397.5 | 2,380 | 2,380 | 2,398.5 | 2,362.5 | 1.02M |
| February 26, 2025 | 2,361 | 2,388.5 | 2,388.5 | 2,411 | 2,332.5 | 1.47M |
| February 25, 2025 | 2,283.5 | 2,356 | 2,356 | 2,367.5 | 2,283.5 | 1.43M |
| February 21, 2025 | 2,280 | 2,330 | 2,330 | 2,342.5 | 2,271 | 1.42M |
| February 20, 2025 | 2,320.5 | 2,294 | 2,294 | 2,342.5 | 2,282.5 | 1.76M |
| February 19, 2025 | 2,340.5 | 2,341 | 2,341 | 2,385 | 2,335 | 932,900 |
| February 18, 2025 | 2,341 | 2,348.5 | 2,348.5 | 2,381.5 | 2,330.5 | 1.13M |
| February 17, 2025 | 2,388.5 | 2,359 | 2,359 | 2,407.5 | 2,359 | 1.55M |
| February 14, 2025 | 2,450.5 | 2,388.5 | 2,388.5 | 2,465 | 2,388.5 | 1.87M |
| February 13, 2025 | 2,470.5 | 2,482 | 2,482 | 2,507.5 | 2,468 | 1.45M |