4,190.00
-15(-0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 4,241 | 4,190 | 4,190 | 4,245 | 4,168 | 8.93M |
| June 30, 2025 | 4,290 | 4,205 | 4,205 | 4,299 | 4,191 | 12.62M |
| June 27, 2025 | 4,153 | 4,280 | 4,280 | 4,315 | 4,150 | 22.27M |
| June 26, 2025 | 4,134 | 4,095 | 4,095 | 4,135 | 4,008 | 11.92M |
| June 25, 2025 | 4,072 | 4,058 | 4,058 | 4,085 | 4,006 | 8.21M |
| June 24, 2025 | 4,045 | 4,003 | 4,003 | 4,048 | 3,967 | 8.01M |
| June 23, 2025 | 3,953 | 3,925 | 3,925 | 3,960 | 3,890 | 8.61M |
| June 20, 2025 | 4,065 | 3,990 | 3,990 | 4,089 | 3,990 | 13.8M |
| June 19, 2025 | 4,057 | 4,079 | 4,079 | 4,094 | 4,055 | 3.5M |
| June 18, 2025 | 3,986 | 4,074 | 4,074 | 4,082 | 3,978 | 7.39M |
| June 17, 2025 | 4,014 | 4,019 | 4,019 | 4,039 | 3,994 | 7.54M |
| June 16, 2025 | 4,000 | 4,014 | 4,014 | 4,039 | 3,984 | 9M |
| June 13, 2025 | 4,030 | 3,987 | 3,987 | 4,039 | 3,940 | 13.8M |
| June 12, 2025 | 4,120 | 4,063 | 4,063 | 4,125 | 4,017 | 7.15M |
| June 11, 2025 | 4,143 | 4,126 | 4,126 | 4,188 | 4,092 | 10.3M |
| June 10, 2025 | 4,120 | 4,089 | 4,089 | 4,143 | 4,080 | 9.71M |
| June 09, 2025 | 4,090 | 4,112 | 4,112 | 4,129 | 4,070 | 10.37M |
| June 06, 2025 | 4,003 | 4,020 | 4,020 | 4,064 | 3,984 | 10.14M |
| June 05, 2025 | 3,961 | 4,015 | 4,015 | 4,070 | 3,961 | 11.26M |
| June 04, 2025 | 3,948 | 3,991 | 3,991 | 3,997 | 3,939 | 10.56M |
| June 03, 2025 | 3,952 | 3,930 | 3,930 | 3,998 | 3,930 | 9.66M |
| June 02, 2025 | 3,962 | 3,978 | 3,978 | 3,993 | 3,943 | 9.36M |
| May 30, 2025 | 4,000 | 4,046 | 4,046 | 4,046 | 3,985 | 26.55M |
| May 29, 2025 | 4,024 | 4,082 | 4,082 | 4,095 | 4,014 | 15.63M |
| May 28, 2025 | 3,945 | 3,969 | 3,969 | 3,969 | 3,924 | 14.93M |
| May 27, 2025 | 3,874 | 3,919 | 3,920 | 3,923 | 3,853 | 5.52M |
| May 26, 2025 | 3,800 | 3,856 | 3,856 | 3,862 | 3,790 | 7.64M |
| May 23, 2025 | 3,753 | 3,805 | 3,806 | 3,819 | 3,738 | 5.39M |
| May 22, 2025 | 3,755 | 3,732 | 3,732 | 3,774 | 3,707 | 9.41M |
| May 21, 2025 | 3,879 | 3,815 | 3,815 | 3,880 | 3,801 | 7.75M |
| May 20, 2025 | 3,825 | 3,846 | 3,846 | 3,880 | 3,808 | 5.38M |
| May 19, 2025 | 3,815 | 3,804 | 3,804 | 3,826 | 3,792 | 5.44M |
| May 16, 2025 | 3,896 | 3,816 | 3,816 | 3,903 | 3,794 | 8.36M |
| May 15, 2025 | 3,859 | 3,869 | 3,869 | 3,917 | 3,840 | 9.02M |
| May 14, 2025 | 3,863 | 3,871 | 3,871 | 3,892 | 3,785 | 6.08M |
| May 13, 2025 | 3,931 | 3,837 | 3,837 | 3,940 | 3,796 | 11.3M |
| May 12, 2025 | 3,931 | 3,837 | 3,837 | 3,940 | 3,796 | 11.3M |
| May 09, 2025 | 3,900 | 3,890 | 3,890 | 3,923 | 3,836 | 12.88M |
| May 08, 2025 | 3,817 | 3,812 | 3,812 | 3,828 | 3,753 | 6.97M |
| May 07, 2025 | 3,803 | 3,802 | 3,802 | 3,808 | 3,734 | 20.14M |
| May 02, 2025 | 3,699 | 3,677 | 3,677 | 3,711 | 3,634 | 9.09M |
| May 01, 2025 | 3,601 | 3,675 | 3,675 | 3,690 | 3,557 | 12.01M |
| April 30, 2025 | 3,675 | 3,533 | 3,533 | 3,700 | 3,527 | 23.18M |
| April 28, 2025 | 3,848 | 3,747 | 3,747 | 3,864 | 3,727 | 17.08M |
| April 25, 2025 | 3,670 | 3,737 | 3,737 | 3,745 | 3,647 | 14.08M |
| April 24, 2025 | 3,535 | 3,520 | 3,520 | 3,557 | 3,423 | 19.07M |
| April 23, 2025 | 3,535 | 3,520 | 3,520 | 3,557 | 3,423 | 19.07M |
| April 22, 2025 | 3,370 | 3,365 | 3,365 | 3,412 | 3,323 | 13.23M |
| April 21, 2025 | 3,400 | 3,420 | 3,420 | 3,438 | 3,373 | 8.95M |
| April 18, 2025 | 3,400 | 3,399 | 3,399 | 3,418 | 3,353 | 5.73M |
| April 17, 2025 | 3,314 | 3,260 | 3,260 | 3,321 | 3,206 | 11.34M |
| April 16, 2025 | 3,314 | 3,260 | 3,260 | 3,321 | 3,206 | 11.34M |
| April 15, 2025 | 3,287 | 3,296 | 3,296 | 3,317 | 3,238 | 9.98M |
| April 14, 2025 | 3,251 | 3,217 | 3,217 | 3,325 | 3,217 | 10.86M |
| April 11, 2025 | 3,038 | 3,193 | 3,193 | 3,220 | 3,008 | 19.34M |
| April 10, 2025 | 3,339 | 3,248 | 3,248 | 3,339 | 3,185 | 22.3M |
| April 09, 2025 | 2,975.5 | 2,838.5 | 2,838.5 | 2,981 | 2,801.5 | 23.87M |
| April 08, 2025 | 3,080 | 3,072 | 3,072 | 3,094 | 3,003 | 26.4M |
| April 07, 2025 | 2,625 | 2,693.5 | 2,693.5 | 2,816.5 | 2,590 | 31.88M |
| April 04, 2025 | 2,963 | 3,054 | 3,054 | 3,063 | 2,956 | 35.56M |