3,394.00
-24(-0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,401 | 3,394 | 3,394 | 3,419 | 3,388 | 1.81M |
| August 15, 2025 | 3,380 | 3,418 | 3,418 | 3,418 | 3,367 | 2.84M |
| August 14, 2025 | 3,379 | 3,364 | 3,364 | 3,383 | 3,350 | 2.58M |
| August 13, 2025 | 3,323 | 3,355 | 3,355 | 3,366 | 3,320 | 2.8M |
| August 12, 2025 | 3,316 | 3,320 | 3,320 | 3,341 | 3,305 | 3.12M |
| August 08, 2025 | 3,270 | 3,317 | 3,317 | 3,317 | 3,263 | 3.34M |
| August 07, 2025 | 3,280 | 3,275 | 3,275 | 3,309 | 3,266 | 2.73M |
| August 06, 2025 | 3,248 | 3,289 | 3,289 | 3,293 | 3,238 | 2.96M |
| August 05, 2025 | 3,245 | 3,243 | 3,243 | 3,253 | 3,223 | 2.43M |
| August 04, 2025 | 3,210 | 3,236 | 3,236 | 3,236 | 3,193 | 2.72M |
| August 01, 2025 | 3,200 | 3,243 | 3,243 | 3,243 | 3,189 | 3.11M |
| July 31, 2025 | 3,193 | 3,187 | 3,187 | 3,208 | 3,175 | 3.99M |
| July 30, 2025 | 3,147 | 3,177 | 3,177 | 3,188 | 3,143 | 4.13M |
| July 29, 2025 | 3,248 | 3,231 | 3,159 | 3,256 | 3,221 | 5.11M |
| July 28, 2025 | 3,300 | 3,273 | 3,200.06 | 3,309 | 3,270 | 4.69M |
| July 25, 2025 | 3,285 | 3,283 | 3,209.84 | 3,298 | 3,271 | 3.47M |
| July 24, 2025 | 3,284 | 3,285 | 3,211.8 | 3,302 | 3,269 | 3.86M |
| July 23, 2025 | 3,230 | 3,276 | 3,203 | 3,287 | 3,208 | 7.04M |
| July 22, 2025 | 3,122 | 3,136 | 3,066.12 | 3,141 | 3,112 | 3.21M |
| July 18, 2025 | 3,149 | 3,121 | 3,051.45 | 3,149 | 3,121 | 2.31M |
| July 17, 2025 | 3,100 | 3,129 | 3,059.27 | 3,129 | 3,092 | 2.81M |
| July 16, 2025 | 3,160 | 3,120 | 3,120 | 3,167 | 3,120 | 3.03M |
| July 15, 2025 | 3,208 | 3,167 | 3,167 | 3,239 | 3,167 | 3.61M |
| July 14, 2025 | 3,141 | 3,166 | 3,166 | 3,170 | 3,135 | 1.74M |
| July 11, 2025 | 3,176 | 3,148 | 3,148 | 3,188 | 3,148 | 3.17M |
| July 10, 2025 | 3,177 | 3,172 | 3,172 | 3,180 | 3,163 | 2.44M |
| July 09, 2025 | 3,195 | 3,177 | 3,177 | 3,197 | 3,171 | 2.34M |
| July 08, 2025 | 3,158 | 3,177 | 3,177 | 3,182 | 3,156 | 2.41M |
| July 07, 2025 | 3,188 | 3,172 | 3,172 | 3,196 | 3,166 | 1.67M |
| July 04, 2025 | 3,240 | 3,192 | 3,192 | 3,242 | 3,188 | 2.65M |
| July 03, 2025 | 3,238 | 3,229 | 3,229 | 3,244 | 3,202 | 2.44M |
| July 02, 2025 | 3,182 | 3,238 | 3,238 | 3,250 | 3,162 | 3.19M |
| July 01, 2025 | 3,178 | 3,184 | 3,184 | 3,204 | 3,152 | 3.1M |
| June 30, 2025 | 3,168 | 3,183 | 3,183 | 3,196 | 3,158 | 3.68M |
| June 27, 2025 | 3,126 | 3,143 | 3,143 | 3,158 | 3,122 | 3.25M |
| June 26, 2025 | 3,072 | 3,104 | 3,104 | 3,104 | 3,066 | 2.52M |
| June 25, 2025 | 3,089 | 3,087 | 3,087 | 3,102 | 3,069 | 2.62M |
| June 24, 2025 | 3,059 | 3,054 | 3,054 | 3,068 | 3,036 | 2.02M |
| June 23, 2025 | 3,020 | 3,020 | 3,020 | 3,028 | 3,000 | 1.73M |
| June 20, 2025 | 3,034 | 3,021 | 3,021 | 3,044 | 3,018 | 6.73M |
| June 19, 2025 | 3,067 | 3,030 | 3,030 | 3,078 | 3,030 | 2.35M |
| June 18, 2025 | 3,028 | 3,079 | 3,079 | 3,098 | 3,018 | 3.52M |
| June 17, 2025 | 3,015 | 3,019 | 3,019 | 3,024 | 3,007 | 2.12M |
| June 16, 2025 | 3,025 | 3,024 | 3,024 | 3,038 | 3,013 | 1.82M |
| June 13, 2025 | 3,038 | 3,015 | 3,015 | 3,041 | 3,015 | 2.91M |
| June 12, 2025 | 3,060 | 3,042 | 3,042 | 3,064 | 3,034 | 2.91M |
| June 11, 2025 | 3,068 | 3,069 | 3,069 | 3,081 | 3,051 | 2.5M |
| June 10, 2025 | 3,065 | 3,085 | 3,085 | 3,095 | 3,056 | 2.54M |
| June 09, 2025 | 3,080 | 3,067 | 3,067 | 3,091 | 3,050 | 2.68M |
| June 06, 2025 | 3,045 | 3,065 | 3,065 | 3,088 | 3,034 | 4.56M |
| June 05, 2025 | 3,267 | 3,035 | 3,035 | 3,280 | 3,035 | 6.96M |
| June 04, 2025 | 3,271 | 3,245 | 3,245 | 3,282 | 3,245 | 2.43M |
| June 03, 2025 | 3,265 | 3,266 | 3,266 | 3,278 | 3,256 | 1.58M |
| June 02, 2025 | 3,295 | 3,291 | 3,291 | 3,310 | 3,265 | 1.78M |
| May 30, 2025 | 3,263 | 3,283 | 3,283 | 3,302 | 3,262 | 3.8M |
| May 29, 2025 | 3,277 | 3,291 | 3,291 | 3,313 | 3,272 | 1.53M |
| May 28, 2025 | 3,325 | 3,291 | 3,291 | 3,326 | 3,289 | 1.44M |
| May 27, 2025 | 3,273 | 3,283 | 3,283 | 3,291 | 3,264 | 1.28M |
| May 26, 2025 | 3,260 | 3,270 | 3,270 | 3,300 | 3,259 | 2.13M |
| May 23, 2025 | 3,200 | 3,225 | 3,225 | 3,229 | 3,191 | 1.69M |