1,363.00
+30.5(+2.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 1,343 | 1,363 | 1,363 | 1,378 | 1,336.5 | 3.4M |
| May 08, 2025 | 1,360.5 | 1,332.5 | 1,332.5 | 1,366 | 1,318 | 3.81M |
| May 07, 2025 | 1,308 | 1,304.5 | 1,304.5 | 1,323.5 | 1,297.5 | 1.66M |
| May 02, 2025 | 1,314.5 | 1,322.5 | 1,322.5 | 1,336 | 1,308 | 1.94M |
| May 01, 2025 | 1,297.5 | 1,314.5 | 1,314.5 | 1,319 | 1,295.5 | 1.91M |
| April 30, 2025 | 1,287 | 1,297.5 | 1,297.5 | 1,297.5 | 1,272.5 | 1.92M |
| April 28, 2025 | 1,300 | 1,292 | 1,292 | 1,304 | 1,289.5 | 2.37M |
| April 25, 2025 | 1,263 | 1,296 | 1,296 | 1,297 | 1,260 | 3.41M |
| April 24, 2025 | 1,248 | 1,233 | 1,233 | 1,255 | 1,233 | 2.81M |
| April 23, 2025 | 1,242.5 | 1,233 | 1,233 | 1,249 | 1,216.5 | 2.82M |
| April 22, 2025 | 1,219.5 | 1,212.5 | 1,212.5 | 1,224 | 1,200 | 2.46M |
| April 21, 2025 | 1,240 | 1,230.5 | 1,230.5 | 1,244 | 1,220.5 | 1.27M |
| April 18, 2025 | 1,260 | 1,248.5 | 1,248.5 | 1,277 | 1,244 | 1.1M |
| April 17, 2025 | 1,225.5 | 1,250 | 1,250 | 1,250 | 1,199 | 2.61M |
| April 16, 2025 | 1,272.5 | 1,229 | 1,229 | 1,277.5 | 1,222.5 | 2.72M |
| April 15, 2025 | 1,278.5 | 1,287.5 | 1,287.5 | 1,304 | 1,278 | 2.91M |
| April 14, 2025 | 1,317 | 1,283 | 1,283 | 1,331 | 1,274.5 | 4.37M |
| April 11, 2025 | 1,152.5 | 1,304.5 | 1,304.5 | 1,316 | 1,152 | 9.25M |
| April 10, 2025 | 1,242 | 1,203 | 1,203 | 1,242 | 1,185 | 3.76M |
| April 09, 2025 | 1,100 | 1,092 | 1,092 | 1,107 | 1,069 | 6.86M |
| April 08, 2025 | 1,150 | 1,148 | 1,148 | 1,187.5 | 1,127 | 6.74M |
| April 07, 2025 | 1,111 | 1,099 | 1,099 | 1,130 | 1,091.5 | 6.3M |
| April 04, 2025 | 1,288 | 1,224 | 1,224 | 1,295.5 | 1,211 | 5.81M |
| April 03, 2025 | 1,429 | 1,409.5 | 1,409.5 | 1,436.5 | 1,403 | 3.26M |
| April 02, 2025 | 1,429 | 1,409.5 | 1,409.5 | 1,436.5 | 1,403 | 3.26M |
| April 01, 2025 | 1,440 | 1,431 | 1,431 | 1,475.5 | 1,428.5 | 3.77M |
| March 31, 2025 | 1,444 | 1,428.5 | 1,428.5 | 1,451.5 | 1,413.5 | 4.95M |
| March 28, 2025 | 1,505 | 1,494 | 1,494 | 1,517 | 1,486.5 | 3.09M |
| March 27, 2025 | 1,530 | 1,544 | 1,519 | 1,551 | 1,523.5 | 3.33M |
| March 26, 2025 | 1,585 | 1,572.5 | 1,572.5 | 1,589.5 | 1,570 | 1.98M |
| March 25, 2025 | 1,582 | 1,592 | 1,592 | 1,598 | 1,575 | 2.14M |
| March 24, 2025 | 1,560 | 1,563.5 | 1,563.5 | 1,572 | 1,552.5 | 1.68M |
| March 21, 2025 | 1,578 | 1,570 | 1,570 | 1,599.5 | 1,567.5 | 2.52M |
| March 19, 2025 | 1,611 | 1,597 | 1,597 | 1,634 | 1,590.5 | 2.13M |
| March 18, 2025 | 1,632 | 1,624 | 1,624 | 1,647.5 | 1,621 | 2.95M |
| March 17, 2025 | 1,562 | 1,603.5 | 1,603.5 | 1,612 | 1,561.5 | 3.25M |
| March 14, 2025 | 1,527.5 | 1,549.5 | 1,549.5 | 1,557.5 | 1,527.5 | 2.95M |
| March 13, 2025 | 1,555 | 1,516.5 | 1,516.5 | 1,570 | 1,516 | 2.69M |
| March 12, 2025 | 1,536 | 1,541 | 1,541 | 1,554 | 1,534.5 | 2.29M |
| March 11, 2025 | 1,555 | 1,558 | 1,558 | 1,559.5 | 1,518.5 | 2.87M |
| March 10, 2025 | 1,539 | 1,570 | 1,570 | 1,580.5 | 1,534 | 4.62M |
| March 07, 2025 | 1,511 | 1,513.5 | 1,513.5 | 1,522.5 | 1,502 | 2.7M |
| March 06, 2025 | 1,525 | 1,544 | 1,544 | 1,577 | 1,522.5 | 3.37M |
| March 05, 2025 | 1,489 | 1,501.5 | 1,501.5 | 1,510 | 1,462.5 | 2.74M |
| March 04, 2025 | 1,486 | 1,468 | 1,468 | 1,488.5 | 1,454 | 3.51M |
| March 03, 2025 | 1,497 | 1,510.5 | 1,510.5 | 1,513.5 | 1,490.5 | 2.59M |
| February 28, 2025 | 1,505 | 1,486 | 1,486 | 1,516.5 | 1,482.5 | 2.61M |
| February 27, 2025 | 1,555.5 | 1,553 | 1,553 | 1,570.5 | 1,542.5 | 2.29M |
| February 26, 2025 | 1,575 | 1,550 | 1,550 | 1,592 | 1,550 | 2.49M |
| February 25, 2025 | 1,582.5 | 1,588.5 | 1,588.5 | 1,603 | 1,566.5 | 4.66M |
| February 21, 2025 | 1,651 | 1,636.5 | 1,636.5 | 1,654 | 1,609 | 3.9M |
| February 20, 2025 | 1,595 | 1,667 | 1,667 | 1,684.5 | 1,592.5 | 6.14M |
| February 19, 2025 | 1,581 | 1,604 | 1,604 | 1,608.5 | 1,559.5 | 2.71M |
| February 18, 2025 | 1,592 | 1,585 | 1,585 | 1,600.5 | 1,580 | 1.63M |
| February 17, 2025 | 1,600 | 1,596 | 1,596 | 1,624 | 1,587.5 | 3.11M |
| February 14, 2025 | 1,575 | 1,577 | 1,577 | 1,594 | 1,572 | 2.48M |
| February 13, 2025 | 1,575 | 1,575 | 1,575 | 1,596 | 1,570 | 3.1M |
| February 12, 2025 | 1,571 | 1,560 | 1,560 | 1,580.5 | 1,544 | 2.98M |
| February 10, 2025 | 1,535 | 1,557.5 | 1,557.5 | 1,575.5 | 1,528 | 3.45M |
| February 07, 2025 | 1,525 | 1,544.5 | 1,544.5 | 1,557.5 | 1,514 | 3.38M |