2,096.00
+29(+1.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 2,060 | 2,096 | 2,096 | 2,100 | 2,050 | 1.04M |
| May 29, 2025 | 2,055 | 2,067 | 2,067 | 2,077.5 | 2,054.5 | 755,100 |
| May 28, 2025 | 2,070 | 2,053.5 | 2,053.5 | 2,081 | 2,053.5 | 1.05M |
| May 27, 2025 | 2,044.5 | 2,064 | 2,064 | 2,064 | 2,040 | 530,700 |
| May 26, 2025 | 2,052.5 | 2,038.5 | 2,038.5 | 2,064 | 2,034 | 916,900 |
| May 23, 2025 | 2,070 | 2,059 | 2,059 | 2,085 | 2,055.5 | 725,500 |
| May 22, 2025 | 2,088 | 2,070 | 2,070 | 2,113 | 2,067 | 1.34M |
| May 21, 2025 | 2,150 | 2,122 | 2,122 | 2,184 | 2,119.5 | 1.9M |
| May 20, 2025 | 2,137 | 2,146.5 | 2,146.5 | 2,150.5 | 2,132.5 | 1.07M |
| May 19, 2025 | 2,120 | 2,135.5 | 2,135.5 | 2,154.5 | 2,108 | 1.98M |
| May 16, 2025 | 2,121 | 2,130 | 2,130 | 2,136.5 | 2,097 | 1.05M |
| May 15, 2025 | 2,100.5 | 2,105.5 | 2,105.5 | 2,141.5 | 2,070.5 | 3.39M |
| May 14, 2025 | 1,963.5 | 1,991 | 1,991 | 2,006 | 1,961.5 | 1.41M |
| May 13, 2025 | 1,945 | 1,962.5 | 1,962.5 | 1,969 | 1,943 | 837,900 |
| May 12, 2025 | 1,945 | 1,962.5 | 1,962.5 | 1,969 | 1,943 | 837,900 |
| May 09, 2025 | 1,948.5 | 1,940.5 | 1,940.5 | 1,949.5 | 1,934 | 691,000 |
| May 08, 2025 | 1,905.5 | 1,929 | 1,929 | 1,933 | 1,901.5 | 917,000 |
| May 07, 2025 | 1,945 | 1,915 | 1,915 | 1,957 | 1,892 | 2.09M |
| May 02, 2025 | 1,938 | 1,956 | 1,956 | 1,959.5 | 1,937 | 953,600 |
| May 01, 2025 | 1,948 | 1,949 | 1,949 | 1,963 | 1,945 | 615,400 |
| April 30, 2025 | 1,963 | 1,965 | 1,965 | 1,981 | 1,958 | 803,200 |
| April 28, 2025 | 1,965.5 | 1,968 | 1,968 | 1,974 | 1,959.5 | 687,100 |
| April 25, 2025 | 1,957 | 1,961 | 1,961 | 1,966.5 | 1,950 | 863,100 |
| April 24, 2025 | 1,940 | 1,950 | 1,950 | 1,950 | 1,936.5 | 1.08M |
| April 23, 2025 | 1,898 | 1,916.5 | 1,916.5 | 1,927.5 | 1,895 | 1.01M |
| April 22, 2025 | 1,844 | 1,866 | 1,866 | 1,866 | 1,839 | 403,200 |
| April 21, 2025 | 1,859 | 1,855.5 | 1,855.5 | 1,862 | 1,840.5 | 651,500 |
| April 18, 2025 | 1,854 | 1,861 | 1,861 | 1,866.5 | 1,845 | 610,500 |
| April 17, 2025 | 1,810 | 1,844.5 | 1,844.5 | 1,844.5 | 1,805 | 633,000 |
| April 16, 2025 | 1,857.5 | 1,811 | 1,811 | 1,860 | 1,811 | 1.12M |
| April 15, 2025 | 1,835 | 1,842 | 1,842 | 1,850 | 1,823.5 | 850,300 |
| April 14, 2025 | 1,810 | 1,818 | 1,818 | 1,830 | 1,794 | 787,600 |
| April 11, 2025 | 1,780 | 1,809 | 1,809 | 1,820.5 | 1,748 | 1.28M |
| April 10, 2025 | 1,718.5 | 1,701 | 1,701 | 1,725.5 | 1,671 | 1.91M |
| April 09, 2025 | 1,718.5 | 1,701 | 1,701 | 1,725.5 | 1,671 | 1.91M |
| April 08, 2025 | 1,774 | 1,777 | 1,777 | 1,803.5 | 1,744.5 | 2.01M |
| April 07, 2025 | 1,724.5 | 1,697 | 1,697 | 1,760.5 | 1,687.5 | 2.82M |
| April 04, 2025 | 1,909 | 1,843 | 1,843 | 1,923 | 1,812 | 2.49M |
| April 03, 2025 | 1,998 | 1,963 | 1,963 | 1,998 | 1,941.5 | 2.03M |
| April 02, 2025 | 2,047 | 2,040 | 2,040 | 2,048 | 2,028.5 | 1.12M |
| April 01, 2025 | 2,086 | 2,040.5 | 2,040.5 | 2,088 | 2,040.5 | 1.11M |
| March 31, 2025 | 2,081 | 2,058.5 | 2,058.5 | 2,081 | 2,030 | 1.7M |
| March 28, 2025 | 2,133 | 2,113 | 2,113 | 2,139 | 2,108 | 1.08M |
| March 27, 2025 | 2,142.5 | 2,152 | 2,152 | 2,152.5 | 2,133 | 929,900 |
| March 26, 2025 | 2,142.5 | 2,142.5 | 2,142.5 | 2,151.5 | 2,136.5 | 668,400 |
| March 25, 2025 | 2,146 | 2,144.5 | 2,144.5 | 2,146.5 | 2,134 | 631,700 |
| March 24, 2025 | 2,168 | 2,140 | 2,140 | 2,168 | 2,134.5 | 1.21M |
| March 21, 2025 | 2,152 | 2,170 | 2,170 | 2,181.5 | 2,149.5 | 1.62M |
| March 19, 2025 | 2,156 | 2,148.5 | 2,148.5 | 2,167.5 | 2,145 | 1.28M |
| March 18, 2025 | 2,152 | 2,160 | 2,160 | 2,172.5 | 2,150.5 | 770,500 |
| March 17, 2025 | 2,155 | 2,147 | 2,147 | 2,169 | 2,147 | 975,800 |
| March 14, 2025 | 2,160.5 | 2,158 | 2,158 | 2,169 | 2,148 | 1.06M |
| March 13, 2025 | 2,150 | 2,161 | 2,161 | 2,166 | 2,131 | 1.22M |
| March 12, 2025 | 2,160.5 | 2,141.5 | 2,141.5 | 2,164 | 2,125 | 1.22M |
| March 11, 2025 | 2,080.5 | 2,163 | 2,163 | 2,164.5 | 2,080.5 | 2.26M |
| March 10, 2025 | 2,111 | 2,109 | 2,109 | 2,116.5 | 2,081.5 | 1.74M |
| March 07, 2025 | 2,140.5 | 2,113 | 2,113 | 2,140.5 | 2,108 | 1.59M |
| March 06, 2025 | 2,169 | 2,162 | 2,162 | 2,188.5 | 2,158 | 1.06M |
| March 05, 2025 | 2,203 | 2,168 | 2,168 | 2,212 | 2,145.5 | 1.75M |
| March 04, 2025 | 2,243 | 2,214 | 2,214 | 2,243 | 2,198 | 1.06M |