3,005.00
-45(-1.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 04, 2025 | 3,005 | 3,005 | 3,005 | 3,075 | 2,955 | 4.33M |
| July 03, 2025 | 2,950 | 3,050 | 3,050 | 3,065 | 2,890 | 5.11M |
| July 02, 2025 | 2,955 | 2,913 | 2,913 | 3,010 | 2,905 | 6.03M |
| July 01, 2025 | 3,110 | 3,095 | 3,095 | 3,185 | 3,045 | 3.91M |
| June 30, 2025 | 3,300 | 3,145 | 3,145 | 3,315 | 3,120 | 4.68M |
| June 27, 2025 | 3,210 | 3,245 | 3,245 | 3,330 | 3,165 | 6.72M |
| June 26, 2025 | 3,340 | 3,130 | 3,130 | 3,405 | 3,115 | 11.79M |
| June 25, 2025 | 2,978 | 3,210 | 3,210 | 3,210 | 2,966 | 16.51M |
| June 24, 2025 | 2,750 | 2,708 | 2,708 | 2,812 | 2,688 | 6.19M |
| June 23, 2025 | 2,827 | 2,756 | 2,756 | 2,837 | 2,717 | 9.73M |
| June 20, 2025 | 2,615 | 2,795 | 2,795 | 2,845 | 2,574 | 18.51M |
| June 19, 2025 | 2,600 | 2,615 | 2,615 | 2,629 | 2,525 | 5.01M |
| June 18, 2025 | 2,672 | 2,589 | 2,589 | 2,730 | 2,575 | 5.99M |
| June 17, 2025 | 2,770 | 2,660 | 2,660 | 2,776 | 2,653 | 6.22M |
| June 16, 2025 | 2,825 | 2,739 | 2,739 | 2,865 | 2,714 | 8.25M |
| June 13, 2025 | 2,620 | 2,791 | 2,791 | 2,815 | 2,547 | 13.1M |
| June 12, 2025 | 2,386 | 2,640 | 2,640 | 2,640 | 2,380 | 13.68M |
| June 11, 2025 | 2,530 | 2,427 | 2,427 | 2,540 | 2,391 | 7.72M |
| June 10, 2025 | 2,499 | 2,564 | 2,564 | 2,588 | 2,468 | 8.57M |
| June 09, 2025 | 2,418 | 2,491 | 2,491 | 2,506 | 2,373 | 6.27M |
| June 06, 2025 | 2,345 | 2,409 | 2,409 | 2,410 | 2,331 | 5.6M |
| June 05, 2025 | 2,358 | 2,355 | 2,355 | 2,400 | 2,313 | 6.54M |
| June 04, 2025 | 2,209 | 2,365 | 2,365 | 2,396 | 2,183 | 10.75M |
| June 03, 2025 | 2,145 | 2,194 | 2,194 | 2,209 | 2,124 | 5.03M |
| June 02, 2025 | 2,174 | 2,143 | 2,143 | 2,234 | 2,065 | 5.91M |
| May 30, 2025 | 2,037 | 2,124 | 2,124 | 2,166 | 2,025 | 5.96M |
| May 29, 2025 | 2,094 | 2,043 | 2,043 | 2,098 | 2,022 | 3M |
| May 28, 2025 | 2,163 | 2,066 | 2,066 | 2,168 | 2,066 | 3.9M |
| May 27, 2025 | 2,062 | 2,149 | 2,149 | 2,149 | 2,055 | 5.7M |
| May 26, 2025 | 2,160 | 2,107 | 2,107 | 2,237 | 2,103 | 9.14M |
| May 23, 2025 | 2,010 | 2,091 | 2,091 | 2,226 | 2,004 | 12.44M |
| May 22, 2025 | 2,037 | 1,978 | 1,978 | 2,044 | 1,974 | 3.18M |
| May 21, 2025 | 2,055 | 2,078 | 2,078 | 2,100 | 2,052 | 2.48M |
| May 20, 2025 | 2,138 | 2,073 | 2,073 | 2,183 | 2,071 | 2.82M |
| May 19, 2025 | 2,184 | 2,128 | 2,128 | 2,233 | 2,124 | 2.95M |
| May 16, 2025 | 2,109 | 2,220 | 2,220 | 2,244 | 2,086 | 5.1M |
| May 15, 2025 | 2,155 | 2,126 | 2,126 | 2,192 | 2,117 | 3.48M |
| May 14, 2025 | 2,040 | 2,168 | 2,168 | 2,260 | 2,030 | 12.75M |
| May 13, 2025 | 2,099 | 2,108 | 2,108 | 2,130 | 2,020 | 4.39M |
| May 12, 2025 | 2,027 | 2,045 | 2,045 | 2,057 | 2,005 | 2.54M |
| May 09, 2025 | 2,069 | 2,002 | 2,002 | 2,072 | 2,000 | 2.46M |
| May 08, 2025 | 2,027 | 2,019 | 2,019 | 2,041 | 1,986 | 2.23M |
| May 07, 2025 | 2,026 | 2,027 | 2,027 | 2,045 | 1,982 | 3.26M |
| May 02, 2025 | 2,020 | 2,024 | 2,024 | 2,055 | 1,968 | 3.9M |
| May 01, 2025 | 2,003 | 1,988 | 1,988 | 2,033 | 1,934 | 4.99M |
| April 30, 2025 | 2,090 | 2,002 | 2,002 | 2,163 | 1,993 | 10.33M |
| April 28, 2025 | 1,940 | 2,055 | 2,055 | 2,060 | 1,914 | 10.73M |
| April 25, 2025 | 1,760 | 1,764 | 1,764 | 1,805 | 1,754 | 2.83M |
| April 24, 2025 | 1,763 | 1,752 | 1,752 | 1,769 | 1,732 | 2.61M |
| April 23, 2025 | 1,803 | 1,745 | 1,745 | 1,807 | 1,727 | 3.45M |
| April 22, 2025 | 1,765 | 1,730 | 1,730 | 1,799 | 1,730 | 2.27M |
| April 21, 2025 | 1,900 | 1,792 | 1,792 | 1,930 | 1,792 | 5.13M |
| April 18, 2025 | 1,779 | 1,930 | 1,930 | 1,935 | 1,774 | 4.54M |
| April 17, 2025 | 1,697 | 1,761 | 1,761 | 1,769 | 1,682 | 2.31M |
| April 16, 2025 | 1,725 | 1,708 | 1,708 | 1,760 | 1,685 | 2.04M |
| April 15, 2025 | 1,736 | 1,726 | 1,726 | 1,748 | 1,711 | 1.69M |
| April 14, 2025 | 1,730 | 1,700 | 1,700 | 1,776 | 1,700 | 2.47M |
| April 11, 2025 | 1,668 | 1,715 | 1,715 | 1,720 | 1,626 | 3.13M |
| April 10, 2025 | 1,850 | 1,766 | 1,766 | 1,855 | 1,745 | 3.78M |
| April 09, 2025 | 1,707 | 1,616 | 1,616 | 1,718 | 1,576 | 5.14M |