3,830.00
+25(+0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 3,810 | 3,830 | 3,830 | 3,835 | 3,800 | 18,700 |
| June 26, 2025 | 3,740 | 3,805 | 3,805 | 3,805 | 3,740 | 15,200 |
| June 25, 2025 | 3,755 | 3,750 | 3,750 | 3,790 | 3,720 | 26,300 |
| June 24, 2025 | 3,785 | 3,770 | 3,770 | 3,810 | 3,745 | 20,900 |
| June 23, 2025 | 3,770 | 3,750 | 3,750 | 3,785 | 3,740 | 20,700 |
| June 20, 2025 | 3,690 | 3,770 | 3,770 | 3,775 | 3,690 | 110,400 |
| June 19, 2025 | 3,730 | 3,710 | 3,710 | 3,730 | 3,695 | 26,100 |
| June 18, 2025 | 3,700 | 3,735 | 3,735 | 3,735 | 3,700 | 25,200 |
| June 17, 2025 | 3,690 | 3,685 | 3,685 | 3,705 | 3,660 | 15,300 |
| June 16, 2025 | 3,725 | 3,690 | 3,690 | 3,725 | 3,655 | 20,000 |
| June 13, 2025 | 3,740 | 3,690 | 3,690 | 3,740 | 3,655 | 24,500 |
| June 12, 2025 | 3,770 | 3,745 | 3,745 | 3,795 | 3,705 | 28,400 |
| June 11, 2025 | 3,710 | 3,760 | 3,760 | 3,785 | 3,700 | 30,100 |
| June 10, 2025 | 3,655 | 3,705 | 3,705 | 3,785 | 3,655 | 39,900 |
| June 09, 2025 | 3,620 | 3,655 | 3,655 | 3,670 | 3,615 | 23,000 |
| June 06, 2025 | 3,680 | 3,630 | 3,630 | 3,735 | 3,620 | 34,600 |
| June 05, 2025 | 3,700 | 3,680 | 3,680 | 3,735 | 3,660 | 32,600 |
| June 04, 2025 | 3,720 | 3,700 | 3,700 | 3,735 | 3,695 | 22,700 |
| June 03, 2025 | 3,770 | 3,710 | 3,710 | 3,770 | 3,710 | 21,200 |
| June 02, 2025 | 3,760 | 3,770 | 3,770 | 3,815 | 3,735 | 23,600 |
| May 30, 2025 | 3,720 | 3,775 | 3,775 | 3,805 | 3,720 | 46,800 |
| May 29, 2025 | 3,745 | 3,770 | 3,770 | 3,810 | 3,745 | 19,500 |
| May 28, 2025 | 3,735 | 3,740 | 3,740 | 3,785 | 3,735 | 22,900 |
| May 27, 2025 | 3,700 | 3,720 | 3,720 | 3,735 | 3,695 | 14,400 |
| May 26, 2025 | 3,710 | 3,695 | 3,695 | 3,725 | 3,680 | 16,100 |
| May 23, 2025 | 3,695 | 3,710 | 3,710 | 3,720 | 3,680 | 21,000 |
| May 22, 2025 | 3,675 | 3,680 | 3,680 | 3,700 | 3,665 | 20,000 |
| May 21, 2025 | 3,755 | 3,725 | 3,725 | 3,765 | 3,710 | 20,100 |
| May 20, 2025 | 3,780 | 3,760 | 3,760 | 3,790 | 3,740 | 22,500 |
| May 19, 2025 | 3,840 | 3,780 | 3,780 | 3,840 | 3,740 | 44,800 |
| May 16, 2025 | 3,820 | 3,840 | 3,840 | 3,840 | 3,805 | 17,400 |
| May 15, 2025 | 3,815 | 3,820 | 3,820 | 3,845 | 3,795 | 19,400 |
| May 14, 2025 | 3,870 | 3,840 | 3,840 | 3,885 | 3,820 | 25,500 |
| May 13, 2025 | 3,910 | 3,865 | 3,865 | 3,935 | 3,850 | 28,500 |
| May 12, 2025 | 3,915 | 3,910 | 3,910 | 3,955 | 3,845 | 27,600 |
| May 09, 2025 | 3,910 | 3,895 | 3,895 | 3,960 | 3,860 | 37,400 |
| May 08, 2025 | 3,975 | 3,970 | 3,970 | 3,985 | 3,910 | 20,000 |
| May 07, 2025 | 3,940 | 3,970 | 3,970 | 4,005 | 3,935 | 19,700 |
| May 02, 2025 | 3,935 | 3,940 | 3,940 | 4,050 | 3,905 | 17,200 |
| May 01, 2025 | 3,960 | 3,935 | 3,935 | 3,970 | 3,925 | 15,000 |
| April 30, 2025 | 4,005 | 3,960 | 3,960 | 4,005 | 3,940 | 27,700 |
| April 28, 2025 | 4,030 | 4,005 | 4,005 | 4,035 | 3,965 | 18,700 |
| April 25, 2025 | 3,970 | 4,005 | 4,005 | 4,040 | 3,955 | 20,500 |
| April 24, 2025 | 3,950 | 3,945 | 3,945 | 3,985 | 3,930 | 18,700 |
| April 23, 2025 | 3,975 | 3,950 | 3,950 | 3,995 | 3,940 | 22,500 |
| April 22, 2025 | 3,900 | 3,920 | 3,920 | 3,965 | 3,900 | 16,200 |
| April 21, 2025 | 3,890 | 3,895 | 3,895 | 3,910 | 3,860 | 12,300 |
| April 18, 2025 | 3,810 | 3,890 | 3,890 | 3,915 | 3,810 | 14,700 |
| April 17, 2025 | 3,780 | 3,810 | 3,810 | 3,825 | 3,770 | 11,700 |
| April 16, 2025 | 3,825 | 3,780 | 3,780 | 3,845 | 3,760 | 11,900 |
| April 15, 2025 | 3,815 | 3,810 | 3,810 | 3,855 | 3,805 | 11,800 |
| April 14, 2025 | 3,800 | 3,785 | 3,785 | 3,815 | 3,745 | 21,100 |
| April 11, 2025 | 3,775 | 3,760 | 3,760 | 3,775 | 3,660 | 18,300 |
| April 10, 2025 | 3,790 | 3,840 | 3,840 | 3,865 | 3,780 | 23,100 |
| April 09, 2025 | 3,620 | 3,630 | 3,630 | 3,705 | 3,600 | 40,000 |
| April 08, 2025 | 3,560 | 3,645 | 3,645 | 3,720 | 3,540 | 34,900 |
| April 07, 2025 | 3,530 | 3,490 | 3,490 | 3,590 | 3,455 | 42,400 |
| April 04, 2025 | 3,765 | 3,720 | 3,720 | 3,810 | 3,650 | 41,000 |
| April 03, 2025 | 3,905 | 3,890 | 3,890 | 3,930 | 3,860 | 31,900 |
| April 02, 2025 | 4,060 | 4,065 | 4,065 | 4,125 | 4,030 | 28,500 |