3,334.00
-35(-1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 3,337 | 3,369 | 3,369 | 3,370 | 3,330 | 755,700 |
| May 14, 2025 | 3,400 | 3,373 | 3,373 | 3,417 | 3,357 | 824,400 |
| May 13, 2025 | 3,435 | 3,410 | 3,410 | 3,470 | 3,406 | 1.05M |
| May 12, 2025 | 3,364 | 3,373 | 3,373 | 3,390 | 3,340 | 977,800 |
| May 09, 2025 | 3,318 | 3,365 | 3,365 | 3,373 | 3,279 | 1.9M |
| May 08, 2025 | 3,280 | 3,245 | 3,246 | 3,295 | 3,209 | 1.54M |
| May 07, 2025 | 3,173 | 3,073 | 3,073 | 3,194 | 3,073 | 1.66M |
| May 02, 2025 | 3,144 | 3,152 | 3,152 | 3,183 | 3,129 | 784,400 |
| May 01, 2025 | 3,086 | 3,127 | 3,127 | 3,141 | 3,064 | 700,300 |
| April 30, 2025 | 3,067 | 3,088 | 3,088 | 3,108 | 3,051 | 1.57M |
| April 28, 2025 | 3,050 | 3,043 | 3,043 | 3,093 | 3,041 | 748,700 |
| April 25, 2025 | 2,995 | 3,039 | 3,039 | 3,046 | 2,973.5 | 797,900 |
| April 24, 2025 | 3,002 | 2,954.5 | 2,954.5 | 3,015 | 2,944 | 935,000 |
| April 23, 2025 | 3,030 | 2,972 | 2,972 | 3,036 | 2,960 | 1.36M |
| April 22, 2025 | 2,920 | 2,886 | 2,886 | 2,965.5 | 2,868 | 1.34M |
| April 21, 2025 | 2,949.5 | 2,949.5 | 2,949.5 | 2,982.5 | 2,937.5 | 775,000 |
| April 18, 2025 | 2,958 | 3,017 | 3,017 | 3,028 | 2,949 | 601,700 |
| April 17, 2025 | 2,993 | 2,972.5 | 2,972.5 | 3,012 | 2,957 | 1.17M |
| April 16, 2025 | 3,019 | 2,959.5 | 2,959.5 | 3,025 | 2,902.5 | 1.48M |
| April 15, 2025 | 2,856 | 3,014 | 3,014 | 3,040 | 2,825.5 | 1.92M |
| April 14, 2025 | 2,801.5 | 2,806 | 2,806 | 2,852 | 2,801.5 | 1.18M |
| April 11, 2025 | 2,743.5 | 2,808 | 2,808 | 2,814 | 2,718 | 2.05M |
| April 10, 2025 | 2,967 | 2,960 | 2,960 | 2,983 | 2,898.5 | 1.5M |
| April 09, 2025 | 2,739 | 2,717 | 2,717 | 2,764 | 2,678 | 1.79M |
| April 08, 2025 | 2,674.5 | 2,776.5 | 2,776.5 | 2,817 | 2,666.5 | 1.51M |
| April 07, 2025 | 2,477.5 | 2,562 | 2,562 | 2,599 | 2,448 | 1.77M |
| April 04, 2025 | 2,740 | 2,766.5 | 2,766.5 | 2,788.5 | 2,715.5 | 1.58M |
| April 03, 2025 | 2,779 | 2,820 | 2,820 | 2,830 | 2,720 | 1.48M |
| April 02, 2025 | 2,899.5 | 2,912.5 | 2,912.5 | 2,924.5 | 2,856 | 1.14M |
| April 01, 2025 | 2,938.5 | 2,899.5 | 2,899.5 | 2,947.5 | 2,884 | 796,000 |
| March 31, 2025 | 2,950 | 2,890 | 2,890 | 2,971 | 2,887 | 305,000 |
| March 28, 2025 | 3,048 | 3,019 | 3,019 | 3,066 | 2,992.5 | 1.19M |
| March 27, 2025 | 3,045 | 3,073 | 3,044 | 3,087 | 3,039 | 958,300 |
| March 26, 2025 | 3,086 | 3,076 | 3,046.97 | 3,113 | 3,058 | 1.06M |
| March 25, 2025 | 3,042 | 3,033 | 3,004.38 | 3,071 | 3,027 | 710,700 |
| March 24, 2025 | 3,070 | 3,016 | 2,987.54 | 3,072 | 3,004 | 756,300 |
| March 21, 2025 | 3,029 | 3,044 | 3,015.27 | 3,082 | 3,013 | 1.86M |
| March 19, 2025 | 3,054 | 3,034 | 3,034 | 3,079 | 3,034 | 698,400 |
| March 18, 2025 | 3,077 | 3,014 | 3,014 | 3,089 | 3,003 | 922,600 |
| March 17, 2025 | 3,016 | 3,023 | 3,023 | 3,059 | 3,006 | 866,000 |
| March 14, 2025 | 2,984.5 | 2,986 | 2,986 | 3,021 | 2,981 | 1.22M |
| March 13, 2025 | 2,984.5 | 2,974 | 2,974 | 3,025 | 2,955 | 1.42M |
| March 12, 2025 | 3,025 | 2,967 | 2,967 | 3,036 | 2,956 | 2.66M |
| March 11, 2025 | 2,994 | 3,095 | 3,095 | 3,104 | 2,991 | 2.4M |
| March 10, 2025 | 2,902 | 2,995 | 2,995 | 3,062 | 2,885 | 1.53M |
| March 07, 2025 | 2,883.5 | 2,909.5 | 2,909.5 | 2,925 | 2,875.5 | 1.4M |
| March 06, 2025 | 2,983 | 2,965 | 2,965 | 3,031 | 2,958 | 1.52M |
| March 05, 2025 | 2,966.5 | 3,005 | 3,005 | 3,051 | 2,950.5 | 2.34M |
| March 04, 2025 | 2,889.5 | 2,816.5 | 2,816.5 | 2,901 | 2,814.5 | 1.22M |
| March 03, 2025 | 2,925 | 2,907.5 | 2,907.5 | 2,925 | 2,861 | 1.18M |
| February 28, 2025 | 2,870 | 2,851.5 | 2,851.5 | 2,895.5 | 2,813.5 | 2.76M |
| February 27, 2025 | 2,871.5 | 2,905.5 | 2,905.5 | 2,920 | 2,867 | 1.56M |
| February 26, 2025 | 2,850 | 2,874.5 | 2,874.5 | 2,921.5 | 2,840.5 | 1.54M |
| February 25, 2025 | 2,790 | 2,831.5 | 2,831.5 | 2,849.5 | 2,788 | 1.03M |
| February 21, 2025 | 2,878 | 2,864 | 2,864 | 2,889.5 | 2,828 | 1.15M |
| February 20, 2025 | 2,935 | 2,879 | 2,879 | 2,944 | 2,857.5 | 1.05M |
| February 19, 2025 | 2,884 | 2,935 | 2,935 | 2,961 | 2,850 | 1.57M |
| February 18, 2025 | 2,810 | 2,842.5 | 2,842.5 | 2,887 | 2,810 | 1.36M |
| February 17, 2025 | 2,932.5 | 2,837.5 | 2,837.5 | 2,938.5 | 2,837.5 | 1.62M |
| February 14, 2025 | 3,049 | 2,992 | 2,992 | 3,062 | 2,987.5 | 985,500 |