5,533.00
-60(-1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 5,520 | 5,593 | 5,593 | 5,759 | 5,519 | 2.52M |
| May 08, 2025 | 5,360 | 5,436 | 5,436 | 5,445 | 5,292 | 1.76M |
| May 07, 2025 | 5,037 | 5,352 | 5,352 | 5,354 | 5,026 | 2.63M |
| May 02, 2025 | 5,311 | 5,075 | 5,075 | 5,369 | 5,051 | 5.07M |
| May 01, 2025 | 5,950 | 5,511 | 5,511 | 5,978 | 5,484 | 3.08M |
| April 30, 2025 | 5,947 | 5,954 | 5,954 | 6,035 | 5,881 | 1.1M |
| April 28, 2025 | 5,855 | 5,901 | 5,901 | 5,917 | 5,790 | 1.01M |
| April 25, 2025 | 5,815 | 5,798 | 5,798 | 5,848 | 5,745 | 980,700 |
| April 24, 2025 | 5,838 | 5,736 | 5,736 | 5,880 | 5,705 | 1.29M |
| April 23, 2025 | 5,858 | 5,830 | 5,830 | 5,919 | 5,742 | 1.23M |
| April 22, 2025 | 5,580 | 5,684 | 5,684 | 5,684 | 5,508 | 1.12M |
| April 21, 2025 | 5,649 | 5,615 | 5,615 | 5,673 | 5,523 | 774,400 |
| April 18, 2025 | 5,660 | 5,686 | 5,686 | 5,754 | 5,638 | 896,200 |
| April 17, 2025 | 5,501 | 5,643 | 5,643 | 5,655 | 5,400 | 1.88M |
| April 16, 2025 | 5,942 | 5,517 | 5,517 | 5,950 | 5,455 | 2.53M |
| April 15, 2025 | 5,793 | 5,881 | 5,881 | 5,881 | 5,756 | 1.22M |
| April 14, 2025 | 5,678 | 5,693 | 5,693 | 5,800 | 5,610 | 1.25M |
| April 11, 2025 | 5,600 | 5,567 | 5,567 | 5,600 | 5,328 | 1.9M |
| April 10, 2025 | 5,803 | 5,800 | 5,800 | 5,821 | 5,600 | 4M |
| April 09, 2025 | 5,118 | 5,003 | 5,003 | 5,175 | 4,895 | 2.54M |
| April 08, 2025 | 5,033 | 5,177 | 5,177 | 5,230 | 4,995 | 2.84M |
| April 07, 2025 | 4,500 | 4,613 | 4,613 | 4,712 | 4,240 | 3.9M |
| April 04, 2025 | 5,283 | 5,157 | 5,157 | 5,302 | 4,846 | 6.12M |
| April 03, 2025 | 5,818 | 5,683 | 5,683 | 5,999 | 5,586 | 2.65M |
| April 02, 2025 | 6,177 | 6,225 | 6,225 | 6,267 | 6,013 | 1.63M |
| April 01, 2025 | 6,530 | 6,177 | 6,177 | 6,537 | 6,116 | 1.91M |
| March 31, 2025 | 6,550 | 6,434 | 6,434 | 6,572 | 6,376 | 1.47M |
| March 28, 2025 | 6,825 | 6,699 | 6,699 | 6,919 | 6,632 | 1.47M |
| March 27, 2025 | 6,620 | 6,788 | 6,788 | 6,788 | 6,600 | 1.33M |
| March 26, 2025 | 6,642 | 6,617 | 6,617 | 6,677 | 6,565 | 1.12M |
| March 25, 2025 | 6,693 | 6,632 | 6,632 | 6,745 | 6,547 | 1.72M |
| March 24, 2025 | 6,844 | 6,753 | 6,753 | 6,867 | 6,745 | 1.31M |
| March 21, 2025 | 6,714 | 6,913 | 6,913 | 6,926 | 6,664 | 2.34M |
| March 19, 2025 | 6,723 | 6,848 | 6,848 | 6,882 | 6,679 | 2M |
| March 18, 2025 | 6,760 | 6,623 | 6,623 | 6,840 | 6,575 | 2.58M |
| March 17, 2025 | 6,599 | 6,792 | 6,792 | 6,792 | 6,559 | 2.22M |
| March 14, 2025 | 6,300 | 6,579 | 6,579 | 6,579 | 6,243 | 2.48M |
| March 13, 2025 | 6,116 | 6,282 | 6,282 | 6,376 | 6,099 | 2.91M |
| March 12, 2025 | 5,923 | 5,949 | 5,949 | 6,083 | 5,904 | 2.37M |
| March 11, 2025 | 5,497 | 5,631 | 5,631 | 5,650 | 5,321 | 1.79M |
| March 10, 2025 | 5,672 | 5,629 | 5,629 | 5,708 | 5,595 | 951,800 |
| March 07, 2025 | 5,720 | 5,712 | 5,712 | 5,817 | 5,640 | 1.36M |
| March 06, 2025 | 5,526 | 5,820 | 5,820 | 5,827 | 5,518 | 1.17M |
| March 05, 2025 | 5,496 | 5,526 | 5,526 | 5,629 | 5,380 | 1.04M |
| March 04, 2025 | 5,572 | 5,497 | 5,497 | 5,629 | 5,422 | 1.06M |
| March 03, 2025 | 5,691 | 5,644 | 5,644 | 5,721 | 5,551 | 835,800 |
| February 28, 2025 | 5,649 | 5,621 | 5,621 | 5,689 | 5,550 | 1.09M |
| February 27, 2025 | 5,631 | 5,749 | 5,749 | 5,767 | 5,568 | 1.45M |
| February 26, 2025 | 5,807 | 5,731 | 5,731 | 5,830 | 5,687 | 1.27M |
| February 25, 2025 | 5,727 | 5,825 | 5,825 | 5,872 | 5,659 | 964,700 |
| February 21, 2025 | 5,749 | 5,827 | 5,827 | 5,845 | 5,681 | 1.37M |
| February 20, 2025 | 5,850 | 5,860 | 5,860 | 5,930 | 5,802 | 1.43M |
| February 19, 2025 | 5,934 | 5,920 | 5,920 | 6,018 | 5,825 | 1.73M |
| February 18, 2025 | 5,915 | 5,934 | 5,934 | 6,066 | 5,855 | 1.22M |
| February 17, 2025 | 5,852 | 5,879 | 5,879 | 5,891 | 5,741 | 1.58M |
| February 14, 2025 | 5,880 | 5,905 | 5,905 | 6,023 | 5,799 | 3.9M |
| February 13, 2025 | 5,350 | 5,680 | 5,680 | 5,680 | 5,256 | 4.38M |
| February 12, 2025 | 4,866 | 4,980 | 4,980 | 4,980 | 4,860 | 1.25M |
| February 10, 2025 | 4,857 | 4,936 | 4,936 | 4,969 | 4,835 | 988,600 |
| February 07, 2025 | 4,977 | 4,878 | 4,878 | 5,016 | 4,864 | 1.02M |