3,520.00
-40(-1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,580 | 3,520 | 3,520 | 3,580 | 3,510 | 34,600 |
| August 15, 2025 | 3,460 | 3,560 | 3,560 | 3,570 | 3,460 | 25,600 |
| August 14, 2025 | 3,450 | 3,490 | 3,490 | 3,505 | 3,430 | 17,200 |
| August 13, 2025 | 3,450 | 3,470 | 3,470 | 3,500 | 3,440 | 32,700 |
| August 12, 2025 | 3,390 | 3,430 | 3,430 | 3,455 | 3,380 | 26,000 |
| August 08, 2025 | 3,460 | 3,405 | 3,405 | 3,460 | 3,320 | 54,800 |
| August 07, 2025 | 3,395 | 3,480 | 3,480 | 3,535 | 3,390 | 85,500 |
| August 06, 2025 | 3,340 | 3,355 | 3,355 | 3,400 | 3,335 | 29,600 |
| August 05, 2025 | 3,245 | 3,295 | 3,295 | 3,315 | 3,245 | 24,800 |
| August 04, 2025 | 3,160 | 3,220 | 3,220 | 3,230 | 3,135 | 11,100 |
| August 01, 2025 | 3,130 | 3,195 | 3,195 | 3,195 | 3,130 | 25,500 |
| July 31, 2025 | 3,120 | 3,130 | 3,130 | 3,145 | 3,115 | 41,200 |
| July 30, 2025 | 3,115 | 3,100 | 3,100 | 3,120 | 3,095 | 11,700 |
| July 29, 2025 | 3,100 | 3,085 | 3,085 | 3,110 | 3,075 | 11,400 |
| July 28, 2025 | 3,125 | 3,090 | 3,090 | 3,125 | 3,090 | 4,800 |
| July 25, 2025 | 3,110 | 3,085 | 3,085 | 3,110 | 3,085 | 11,900 |
| July 24, 2025 | 3,100 | 3,090 | 3,090 | 3,125 | 3,085 | 21,100 |
| July 23, 2025 | 3,100 | 3,085 | 3,085 | 3,105 | 3,060 | 10,200 |
| July 22, 2025 | 3,060 | 3,060 | 3,060 | 3,085 | 3,055 | 16,900 |
| July 18, 2025 | 3,065 | 3,055 | 3,055 | 3,080 | 3,040 | 11,800 |
| July 17, 2025 | 3,060 | 3,065 | 3,065 | 3,080 | 3,050 | 7,200 |
| July 16, 2025 | 3,070 | 3,055 | 3,055 | 3,080 | 3,050 | 7,900 |
| July 15, 2025 | 3,095 | 3,070 | 3,070 | 3,095 | 3,070 | 5,900 |
| July 14, 2025 | 3,100 | 3,065 | 3,065 | 3,115 | 3,065 | 16,800 |
| July 11, 2025 | 3,095 | 3,100 | 3,100 | 3,120 | 3,095 | 8,400 |
| July 10, 2025 | 3,100 | 3,095 | 3,095 | 3,105 | 3,080 | 8,600 |
| July 09, 2025 | 3,090 | 3,080 | 3,080 | 3,105 | 3,080 | 6,900 |
| July 08, 2025 | 3,055 | 3,080 | 3,080 | 3,130 | 3,055 | 9,900 |
| July 07, 2025 | 3,060 | 3,070 | 3,070 | 3,085 | 3,060 | 6,700 |
| July 04, 2025 | 3,065 | 3,065 | 3,065 | 3,095 | 3,060 | 8,200 |
| July 03, 2025 | 3,055 | 3,050 | 3,050 | 3,075 | 3,050 | 11,100 |
| July 02, 2025 | 3,110 | 3,055 | 3,055 | 3,115 | 3,055 | 13,600 |
| July 01, 2025 | 3,130 | 3,115 | 3,115 | 3,170 | 3,115 | 20,300 |
| June 30, 2025 | 3,020 | 3,130 | 3,130 | 3,160 | 3,020 | 54,700 |
| June 27, 2025 | 2,980 | 3,000 | 3,000 | 3,025 | 2,965 | 70,700 |
| June 26, 2025 | 2,971 | 2,983 | 2,983 | 3,020 | 2,962 | 100,300 |
| June 25, 2025 | 3,135 | 3,040 | 3,040 | 3,135 | 3,040 | 26,900 |
| June 24, 2025 | 3,090 | 3,115 | 3,115 | 3,140 | 3,090 | 15,400 |
| June 23, 2025 | 3,070 | 3,085 | 3,085 | 3,125 | 3,050 | 14,800 |
| June 20, 2025 | 3,105 | 3,085 | 3,085 | 3,105 | 3,080 | 13,900 |
| June 19, 2025 | 3,090 | 3,105 | 3,105 | 3,120 | 3,085 | 25,900 |
| June 18, 2025 | 3,105 | 3,095 | 3,095 | 3,110 | 3,085 | 13,900 |
| June 17, 2025 | 3,055 | 3,110 | 3,110 | 3,115 | 3,030 | 26,800 |
| June 16, 2025 | 3,080 | 3,055 | 3,055 | 3,080 | 3,050 | 13,300 |
| June 13, 2025 | 3,120 | 3,075 | 3,075 | 3,125 | 3,075 | 22,500 |
| June 12, 2025 | 3,100 | 3,110 | 3,110 | 3,115 | 3,075 | 34,200 |
| June 11, 2025 | 3,110 | 3,080 | 3,080 | 3,110 | 3,070 | 8,200 |
| June 10, 2025 | 3,130 | 3,070 | 3,070 | 3,160 | 3,070 | 21,900 |
| June 09, 2025 | 3,040 | 3,100 | 3,100 | 3,125 | 3,040 | 42,100 |
| June 06, 2025 | 3,050 | 3,030 | 3,030 | 3,055 | 3,030 | 16,900 |
| June 05, 2025 | 3,045 | 3,035 | 3,035 | 3,070 | 3,035 | 19,400 |
| June 04, 2025 | 3,030 | 3,045 | 3,045 | 3,055 | 3,020 | 40,700 |
| June 03, 2025 | 3,055 | 3,025 | 3,025 | 3,055 | 3,025 | 21,100 |
| June 02, 2025 | 3,050 | 3,045 | 3,045 | 3,080 | 3,040 | 35,000 |
| May 30, 2025 | 3,030 | 3,040 | 3,040 | 3,055 | 3,025 | 15,600 |
| May 29, 2025 | 3,055 | 3,030 | 3,030 | 3,060 | 3,030 | 14,200 |
| May 28, 2025 | 3,050 | 3,045 | 3,045 | 3,060 | 3,025 | 35,600 |
| May 27, 2025 | 3,075 | 3,050 | 3,050 | 3,080 | 3,050 | 22,500 |
| May 26, 2025 | 3,070 | 3,070 | 3,070 | 3,090 | 3,055 | 30,300 |
| May 23, 2025 | 3,070 | 3,065 | 3,065 | 3,085 | 3,055 | 36,600 |