3,200.00
-25(-0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 02, 2025 | 3,225 | 3,200 | 3,200 | 3,255 | 3,200 | 18,200 |
| May 01, 2025 | 3,230 | 3,225 | 3,225 | 3,250 | 3,220 | 15,000 |
| April 30, 2025 | 3,280 | 3,280 | 3,280 | 3,280 | 3,230 | 24,800 |
| April 28, 2025 | 3,305 | 3,300 | 3,300 | 3,325 | 3,285 | 11,300 |
| April 25, 2025 | 3,320 | 3,305 | 3,310 | 3,350 | 3,290 | 18,400 |
| April 24, 2025 | 3,410 | 3,320 | 3,335 | 3,410 | 3,320 | 13,200 |
| April 23, 2025 | 3,410 | 3,410 | 3,410 | 3,435 | 3,370 | 18,500 |
| April 22, 2025 | 3,365 | 3,395 | 3,395 | 3,410 | 3,345 | 16,700 |
| April 21, 2025 | 3,445 | 3,400 | 3,400 | 3,445 | 3,375 | 13,300 |
| April 18, 2025 | 3,330 | 3,445 | 3,445 | 3,445 | 3,330 | 18,200 |
| April 17, 2025 | 3,290 | 3,310 | 3,310 | 3,335 | 3,265 | 11,200 |
| April 16, 2025 | 3,250 | 3,290 | 3,290 | 3,320 | 3,250 | 19,200 |
| April 15, 2025 | 3,360 | 3,260 | 3,260 | 3,360 | 3,260 | 20,900 |
| April 14, 2025 | 3,245 | 3,305 | 3,305 | 3,315 | 3,225 | 22,600 |
| April 11, 2025 | 3,130 | 3,200 | 3,200 | 3,200 | 3,080 | 33,300 |
| April 10, 2025 | 3,205 | 3,200 | 3,200 | 3,205 | 3,145 | 39,900 |
| April 09, 2025 | 3,045 | 2,996 | 2,996 | 3,055 | 2,937 | 74,300 |
| April 08, 2025 | 2,969 | 3,110 | 3,110 | 3,140 | 2,957 | 70,700 |
| April 07, 2025 | 2,922 | 2,869 | 2,869 | 2,965 | 2,844 | 98,200 |
| April 04, 2025 | 3,230 | 3,165 | 3,165 | 3,250 | 3,105 | 108,000 |
| April 03, 2025 | 3,225 | 3,260 | 3,260 | 3,290 | 3,220 | 80,900 |
| April 02, 2025 | 3,355 | 3,330 | 3,330 | 3,360 | 3,310 | 56,900 |
| April 01, 2025 | 3,445 | 3,365 | 3,365 | 3,455 | 3,350 | 82,100 |
| March 31, 2025 | 3,500 | 3,485 | 3,485 | 3,550 | 3,455 | 102,600 |
| March 28, 2025 | 3,535 | 3,520 | 3,520 | 3,555 | 3,505 | 50,500 |
| March 27, 2025 | 3,520 | 3,545 | 3,545 | 3,545 | 3,485 | 64,600 |
| March 26, 2025 | 3,520 | 3,545 | 3,545 | 3,545 | 3,485 | 64,600 |
| March 25, 2025 | 3,515 | 3,520 | 3,520 | 3,530 | 3,475 | 60,300 |
| March 24, 2025 | 3,500 | 3,520 | 3,520 | 3,525 | 3,475 | 61,600 |
| March 21, 2025 | 3,520 | 3,520 | 3,520 | 3,570 | 3,510 | 50,000 |
| March 19, 2025 | 3,445 | 3,535 | 3,535 | 3,550 | 3,445 | 85,200 |
| March 18, 2025 | 3,440 | 3,495 | 3,495 | 3,590 | 3,440 | 204,100 |
| March 17, 2025 | 3,320 | 3,440 | 3,440 | 3,480 | 3,260 | 533,700 |
| March 14, 2025 | 3,000 | 3,250 | 3,250 | 3,250 | 2,998 | 764,800 |
| March 13, 2025 | 2,763 | 2,750 | 2,750 | 2,800 | 2,727 | 68,800 |
| March 12, 2025 | 2,760 | 2,780 | 2,780 | 2,780 | 2,742 | 36,200 |
| March 11, 2025 | 2,700 | 2,742 | 2,742 | 2,747 | 2,690 | 32,300 |
| March 10, 2025 | 2,704 | 2,730 | 2,730 | 2,767 | 2,701 | 75,500 |
| March 07, 2025 | 2,660 | 2,701 | 2,701 | 2,713 | 2,630 | 49,600 |
| March 06, 2025 | 2,635 | 2,677 | 2,677 | 2,678 | 2,635 | 38,300 |
| March 05, 2025 | 2,556 | 2,635 | 2,635 | 2,664 | 2,556 | 65,000 |
| March 04, 2025 | 2,567 | 2,562 | 2,562 | 2,577 | 2,537 | 49,800 |
| March 03, 2025 | 2,546 | 2,567 | 2,567 | 2,588 | 2,500 | 82,900 |
| February 28, 2025 | 2,532 | 2,507 | 2,507 | 2,533 | 2,486 | 91,200 |
| February 27, 2025 | 2,539 | 2,557 | 2,557 | 2,560 | 2,522 | 77,000 |
| February 26, 2025 | 2,638 | 2,558 | 2,558 | 2,638 | 2,540 | 69,100 |
| February 25, 2025 | 2,600 | 2,623 | 2,623 | 2,638 | 2,589 | 29,000 |
| February 21, 2025 | 2,650 | 2,614 | 2,614 | 2,662 | 2,603 | 43,100 |
| February 20, 2025 | 2,719 | 2,649 | 2,649 | 2,749 | 2,625 | 85,400 |
| February 19, 2025 | 2,724 | 2,698 | 2,698 | 2,757 | 2,688 | 43,600 |
| February 18, 2025 | 2,705 | 2,715 | 2,715 | 2,722 | 2,688 | 24,100 |
| February 17, 2025 | 2,739 | 2,705 | 2,705 | 2,764 | 2,703 | 27,600 |
| February 14, 2025 | 2,783 | 2,714 | 2,714 | 2,784 | 2,695 | 64,700 |
| February 13, 2025 | 2,713 | 2,765 | 2,765 | 2,779 | 2,713 | 30,600 |
| February 12, 2025 | 2,750 | 2,709 | 2,709 | 2,750 | 2,708 | 25,000 |
| February 10, 2025 | 2,700 | 2,742 | 2,742 | 2,756 | 2,700 | 49,400 |
| February 07, 2025 | 2,715 | 2,692 | 2,692 | 2,715 | 2,681 | 38,900 |
| February 06, 2025 | 2,769 | 2,707 | 2,707 | 2,777 | 2,703 | 37,000 |
| February 05, 2025 | 2,725 | 2,762 | 2,762 | 2,772 | 2,710 | 70,100 |
| February 04, 2025 | 2,744 | 2,699 | 2,699 | 2,755 | 2,699 | 72,500 |