3,553.00
+30(+0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 3,501 | 3,553 | 3,553 | 3,585 | 3,500 | 232,800 |
| May 08, 2025 | 3,520 | 3,523 | 3,523 | 3,525 | 3,485 | 201,800 |
| May 07, 2025 | 3,560 | 3,518 | 3,518 | 3,567 | 3,505 | 284,500 |
| May 02, 2025 | 3,366 | 3,522 | 3,522 | 3,522 | 3,365 | 1.02M |
| May 01, 2025 | 3,320 | 3,341 | 3,341 | 3,360 | 3,310 | 217,600 |
| April 30, 2025 | 3,319 | 3,312 | 3,312 | 3,328 | 3,302 | 84,600 |
| April 28, 2025 | 3,285 | 3,302 | 3,302 | 3,315 | 3,279 | 122,900 |
| April 25, 2025 | 3,277 | 3,262 | 3,262 | 3,303 | 3,262 | 97,500 |
| April 24, 2025 | 3,296 | 3,277 | 3,277 | 3,303 | 3,261 | 129,800 |
| April 23, 2025 | 3,310 | 3,310 | 3,310 | 3,325 | 3,289 | 75,200 |
| April 22, 2025 | 3,270 | 3,282 | 3,282 | 3,287 | 3,267 | 176,700 |
| April 21, 2025 | 3,300 | 3,292 | 3,292 | 3,310 | 3,288 | 122,200 |
| April 18, 2025 | 3,287 | 3,292 | 3,292 | 3,301 | 3,271 | 112,200 |
| April 17, 2025 | 3,250 | 3,277 | 3,277 | 3,278 | 3,250 | 64,200 |
| April 16, 2025 | 3,268 | 3,277 | 3,277 | 3,279 | 3,246 | 108,400 |
| April 15, 2025 | 3,265 | 3,250 | 3,250 | 3,276 | 3,245 | 104,800 |
| April 14, 2025 | 3,260 | 3,262 | 3,262 | 3,283 | 3,255 | 122,900 |
| April 11, 2025 | 3,250 | 3,228 | 3,228 | 3,263 | 3,204 | 171,700 |
| April 10, 2025 | 3,251 | 3,271 | 3,271 | 3,271 | 3,217 | 243,000 |
| April 09, 2025 | 3,194 | 3,181 | 3,181 | 3,206 | 3,153 | 293,600 |
| April 08, 2025 | 3,226 | 3,232 | 3,232 | 3,259 | 3,205 | 314,800 |
| April 07, 2025 | 3,200 | 3,205 | 3,205 | 3,285 | 3,182 | 397,900 |
| April 04, 2025 | 3,268 | 3,279 | 3,279 | 3,292 | 3,235 | 142,300 |
| April 03, 2025 | 3,232 | 3,311 | 3,311 | 3,319 | 3,232 | 281,200 |
| April 02, 2025 | 3,342 | 3,281 | 3,281 | 3,349 | 3,280 | 152,400 |
| April 01, 2025 | 3,329 | 3,322 | 3,322 | 3,339 | 3,300 | 144,600 |
| March 31, 2025 | 3,331 | 3,297 | 3,297 | 3,336 | 3,296 | 183,500 |
| March 28, 2025 | 3,384 | 3,365 | 3,365 | 3,384 | 3,348 | 128,700 |
| March 27, 2025 | 3,457 | 3,450 | 3,450 | 3,468 | 3,436 | 246,700 |
| March 26, 2025 | 3,435 | 3,439 | 3,439 | 3,453 | 3,426 | 246,700 |
| March 25, 2025 | 3,420 | 3,419 | 3,419 | 3,433 | 3,399 | 200,000 |
| March 24, 2025 | 3,385 | 3,419 | 3,419 | 3,439 | 3,371 | 302,800 |
| March 21, 2025 | 3,400 | 3,390 | 3,390 | 3,446 | 3,390 | 379,400 |
| March 19, 2025 | 3,380 | 3,380 | 3,380 | 3,405 | 3,373 | 295,900 |
| March 18, 2025 | 3,316 | 3,335 | 3,335 | 3,353 | 3,316 | 217,800 |
| March 17, 2025 | 3,292 | 3,313 | 3,313 | 3,321 | 3,291 | 108,200 |
| March 14, 2025 | 3,284 | 3,291 | 3,291 | 3,300 | 3,280 | 141,900 |
| March 13, 2025 | 3,280 | 3,295 | 3,295 | 3,310 | 3,266 | 159,200 |
| March 12, 2025 | 3,262 | 3,271 | 3,271 | 3,294 | 3,256 | 163,700 |
| March 11, 2025 | 3,281 | 3,273 | 3,273 | 3,292 | 3,256 | 174,700 |
| March 10, 2025 | 3,328 | 3,290 | 3,290 | 3,341 | 3,290 | 134,400 |
| March 07, 2025 | 3,305 | 3,325 | 3,325 | 3,331 | 3,300 | 176,100 |
| March 06, 2025 | 3,310 | 3,316 | 3,316 | 3,327 | 3,310 | 153,700 |
| March 05, 2025 | 3,288 | 3,299 | 3,299 | 3,310 | 3,278 | 162,200 |
| March 04, 2025 | 3,278 | 3,267 | 3,267 | 3,293 | 3,260 | 185,500 |
| March 03, 2025 | 3,284 | 3,300 | 3,300 | 3,311 | 3,284 | 210,400 |
| February 28, 2025 | 3,331 | 3,273 | 3,273 | 3,331 | 3,273 | 345,300 |
| February 27, 2025 | 3,319 | 3,331 | 3,331 | 3,336 | 3,312 | 190,000 |
| February 26, 2025 | 3,327 | 3,298 | 3,298 | 3,338 | 3,277 | 194,200 |
| February 25, 2025 | 3,309 | 3,325 | 3,325 | 3,330 | 3,305 | 153,600 |
| February 21, 2025 | 3,325 | 3,309 | 3,309 | 3,330 | 3,299 | 145,300 |
| February 20, 2025 | 3,330 | 3,322 | 3,322 | 3,330 | 3,310 | 138,500 |
| February 19, 2025 | 3,364 | 3,338 | 3,338 | 3,375 | 3,338 | 114,000 |
| February 18, 2025 | 3,384 | 3,367 | 3,367 | 3,399 | 3,350 | 151,200 |
| February 17, 2025 | 3,383 | 3,358 | 3,358 | 3,385 | 3,345 | 153,300 |
| February 14, 2025 | 3,332 | 3,360 | 3,360 | 3,367 | 3,330 | 155,900 |
| February 13, 2025 | 3,350 | 3,345 | 3,345 | 3,358 | 3,318 | 134,300 |
| February 12, 2025 | 3,365 | 3,318 | 3,318 | 3,366 | 3,310 | 137,300 |
| February 10, 2025 | 3,341 | 3,338 | 3,338 | 3,355 | 3,323 | 150,800 |
| February 07, 2025 | 3,365 | 3,350 | 3,350 | 3,374 | 3,348 | 130,500 |