7,615.00
-47(-0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 7,601 | 7,615 | 7,615 | 7,674 | 7,583 | 875,000 |
| May 29, 2025 | 7,663 | 7,662 | 7,662 | 7,691 | 7,565 | 1.17M |
| May 28, 2025 | 7,869 | 7,662 | 7,662 | 7,869 | 7,636 | 626,000 |
| May 27, 2025 | 7,803 | 7,831 | 7,831 | 7,870 | 7,761 | 579,600 |
| May 26, 2025 | 7,636 | 7,756 | 7,756 | 7,778 | 7,635 | 420,100 |
| May 23, 2025 | 7,597 | 7,620 | 7,620 | 7,667 | 7,531 | 446,400 |
| May 22, 2025 | 7,450 | 7,499 | 7,499 | 7,556 | 7,357 | 595,400 |
| May 21, 2025 | 7,515 | 7,357 | 7,357 | 7,615 | 7,357 | 510,100 |
| May 20, 2025 | 7,600 | 7,494 | 7,494 | 7,649 | 7,461 | 629,200 |
| May 19, 2025 | 7,650 | 7,628 | 7,628 | 7,708 | 7,588 | 306,600 |
| May 16, 2025 | 7,438 | 7,653 | 7,653 | 7,699 | 7,431 | 629,200 |
| May 15, 2025 | 7,331 | 7,421 | 7,421 | 7,526 | 7,327 | 537,900 |
| May 14, 2025 | 7,414 | 7,377 | 7,377 | 7,460 | 7,327 | 683,600 |
| May 13, 2025 | 7,538 | 7,475 | 7,475 | 7,565 | 7,432 | 720,200 |
| May 12, 2025 | 7,662 | 7,534 | 7,534 | 7,666 | 7,517 | 482,100 |
| May 09, 2025 | 7,712 | 7,666 | 7,666 | 7,782 | 7,618 | 524,700 |
| May 08, 2025 | 7,767 | 7,676 | 7,676 | 7,805 | 7,672 | 499,700 |
| May 07, 2025 | 7,615 | 7,733 | 7,733 | 7,769 | 7,513 | 1.22M |
| May 02, 2025 | 7,651 | 7,776 | 7,776 | 7,795 | 7,616 | 796,300 |
| May 01, 2025 | 7,970 | 7,745 | 7,745 | 7,996 | 7,721 | 906,700 |
| April 30, 2025 | 8,049 | 8,160 | 8,160 | 8,191 | 7,940 | 721,000 |
| April 28, 2025 | 7,815 | 7,905 | 7,905 | 7,918 | 7,788 | 613,000 |
| April 25, 2025 | 7,861 | 7,839 | 7,839 | 7,917 | 7,756 | 722,100 |
| April 24, 2025 | 8,320 | 8,011 | 8,011 | 8,334 | 7,962 | 592,800 |
| April 23, 2025 | 8,380 | 8,320 | 8,320 | 8,392 | 8,254 | 426,900 |
| April 22, 2025 | 8,293 | 8,303 | 8,303 | 8,370 | 8,180 | 457,700 |
| April 21, 2025 | 8,329 | 8,308 | 8,308 | 8,412 | 8,241 | 703,900 |
| April 18, 2025 | 8,020 | 8,235 | 8,235 | 8,245 | 7,917 | 769,200 |
| April 17, 2025 | 8,092 | 7,914 | 7,914 | 8,114 | 7,891 | 694,500 |
| April 16, 2025 | 7,732 | 8,097 | 8,097 | 8,142 | 7,675 | 1.01M |
| April 15, 2025 | 7,550 | 7,636 | 7,636 | 7,836 | 7,490 | 2.01M |
| April 14, 2025 | 8,080 | 7,980 | 7,980 | 8,165 | 7,922 | 795,300 |
| April 11, 2025 | 7,996 | 8,124 | 8,124 | 8,126 | 7,951 | 895,600 |
| April 10, 2025 | 7,663 | 8,079 | 8,079 | 8,124 | 7,529 | 848,500 |
| April 09, 2025 | 7,458 | 7,461 | 7,461 | 7,506 | 7,334 | 618,800 |
| April 08, 2025 | 7,276 | 7,410 | 7,410 | 7,439 | 7,136 | 612,000 |
| April 07, 2025 | 7,039 | 7,143 | 7,143 | 7,303 | 7,020 | 701,600 |
| April 04, 2025 | 7,623 | 7,619 | 7,619 | 7,725 | 7,541 | 851,700 |
| April 03, 2025 | 7,280 | 7,549 | 7,549 | 7,550 | 7,268 | 626,300 |
| April 02, 2025 | 7,440 | 7,454 | 7,454 | 7,490 | 7,334 | 584,600 |
| April 01, 2025 | 7,449 | 7,444 | 7,444 | 7,535 | 7,407 | 411,200 |
| March 31, 2025 | 7,473 | 7,402 | 7,402 | 7,493 | 7,340 | 539,900 |
| March 28, 2025 | 7,555 | 7,623 | 7,623 | 7,632 | 7,523 | 740,700 |
| March 27, 2025 | 7,389 | 7,496 | 7,496 | 7,496 | 7,367 | 655,200 |
| March 26, 2025 | 7,504 | 7,367 | 7,367 | 7,544 | 7,337 | 549,300 |
| March 25, 2025 | 7,488 | 7,419 | 7,419 | 7,533 | 7,340 | 681,400 |
| March 24, 2025 | 7,445 | 7,278 | 7,278 | 7,445 | 7,260 | 473,200 |
| March 21, 2025 | 7,304 | 7,395 | 7,395 | 7,424 | 7,262 | 576,400 |
| March 19, 2025 | 7,200 | 7,303 | 7,303 | 7,334 | 7,178 | 298,300 |
| March 18, 2025 | 7,180 | 7,272 | 7,272 | 7,334 | 7,133 | 470,300 |
| March 17, 2025 | 7,068 | 7,042 | 7,042 | 7,069 | 6,990 | 322,900 |
| March 14, 2025 | 6,909 | 6,973 | 6,973 | 7,017 | 6,866 | 323,200 |
| March 13, 2025 | 6,893 | 6,909 | 6,909 | 6,998 | 6,869 | 281,000 |
| March 12, 2025 | 6,919 | 6,858 | 6,858 | 6,954 | 6,830 | 201,500 |
| March 11, 2025 | 6,730 | 6,925 | 6,925 | 6,950 | 6,688 | 465,000 |
| March 10, 2025 | 6,888 | 6,830 | 6,830 | 6,892 | 6,778 | 427,300 |
| March 07, 2025 | 6,959 | 6,906 | 6,906 | 7,056 | 6,906 | 404,400 |
| March 06, 2025 | 6,990 | 7,059 | 7,059 | 7,077 | 6,985 | 501,700 |
| March 05, 2025 | 7,100 | 6,939 | 6,939 | 7,145 | 6,915 | 436,700 |
| March 04, 2025 | 7,175 | 7,060 | 7,060 | 7,232 | 6,966 | 448,100 |