2,805.00
-178(-5.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,998 | 2,805 | 2,805 | 3,005 | 2,796 | 3.03M |
| August 15, 2025 | 3,105 | 2,983 | 2,983 | 3,160 | 2,905 | 3M |
| August 14, 2025 | 2,849 | 2,885 | 2,885 | 2,911 | 2,832 | 1.12M |
| August 13, 2025 | 2,926 | 2,840 | 2,840 | 2,934 | 2,840 | 1.45M |
| August 12, 2025 | 2,950 | 2,900 | 2,900 | 2,951 | 2,861 | 1.54M |
| August 08, 2025 | 3,020 | 2,968 | 2,968 | 3,025 | 2,955 | 1.27M |
| August 07, 2025 | 2,913 | 3,005 | 3,005 | 3,010 | 2,880 | 1.31M |
| August 06, 2025 | 2,922 | 2,913 | 2,913 | 2,967 | 2,890 | 1.15M |
| August 05, 2025 | 2,890 | 2,921 | 2,921 | 2,948 | 2,848 | 1.28M |
| August 04, 2025 | 2,750 | 2,840 | 2,840 | 2,864 | 2,747 | 1.23M |
| August 01, 2025 | 2,785 | 2,792 | 2,792 | 2,822 | 2,770 | 983,700 |
| July 31, 2025 | 2,815 | 2,802 | 2,802 | 2,841 | 2,783 | 1.32M |
| July 30, 2025 | 2,825 | 2,815 | 2,815 | 2,836 | 2,787 | 906,900 |
| July 29, 2025 | 2,818 | 2,800 | 2,800 | 2,880 | 2,755 | 1.72M |
| July 28, 2025 | 2,804 | 2,806 | 2,806 | 2,858 | 2,786 | 2.08M |
| July 25, 2025 | 2,761 | 2,754 | 2,754 | 2,775 | 2,685 | 4.7M |
| July 24, 2025 | 2,990 | 2,866 | 2,866 | 3,135 | 2,817 | 5.64M |
| July 23, 2025 | 3,060 | 3,075 | 3,075 | 3,125 | 3,040 | 644,900 |
| July 22, 2025 | 3,030 | 3,020 | 3,020 | 3,055 | 3,005 | 467,600 |
| July 18, 2025 | 3,100 | 3,045 | 3,045 | 3,120 | 3,015 | 852,000 |
| July 17, 2025 | 3,070 | 3,095 | 3,095 | 3,115 | 3,060 | 775,700 |
| July 16, 2025 | 3,010 | 3,050 | 3,050 | 3,075 | 2,981 | 992,400 |
| July 15, 2025 | 3,090 | 3,040 | 3,040 | 3,125 | 3,030 | 834,800 |
| July 14, 2025 | 3,080 | 3,075 | 3,075 | 3,095 | 3,040 | 666,400 |
| July 11, 2025 | 3,120 | 3,120 | 3,120 | 3,190 | 3,095 | 1.31M |
| July 10, 2025 | 3,105 | 3,105 | 3,105 | 3,150 | 3,030 | 1.28M |
| July 09, 2025 | 3,090 | 3,105 | 3,105 | 3,120 | 3,050 | 1.03M |
| July 08, 2025 | 3,020 | 3,060 | 3,060 | 3,100 | 3,015 | 1.09M |
| July 07, 2025 | 3,130 | 3,085 | 3,085 | 3,165 | 3,045 | 1.62M |
| July 04, 2025 | 3,160 | 3,115 | 3,115 | 3,215 | 3,080 | 1.51M |
| July 03, 2025 | 3,150 | 3,120 | 3,120 | 3,255 | 3,080 | 2.12M |
| July 02, 2025 | 3,200 | 3,135 | 3,135 | 3,240 | 3,115 | 3.43M |
| July 01, 2025 | 3,405 | 3,300 | 3,300 | 3,445 | 3,280 | 1.52M |
| June 30, 2025 | 3,490 | 3,435 | 3,435 | 3,535 | 3,400 | 1.25M |
| June 27, 2025 | 3,420 | 3,475 | 3,475 | 3,520 | 3,345 | 1.77M |
| June 26, 2025 | 3,645 | 3,435 | 3,435 | 3,670 | 3,425 | 2.05M |
| June 25, 2025 | 3,540 | 3,665 | 3,665 | 3,720 | 3,535 | 1.91M |
| June 24, 2025 | 3,730 | 3,530 | 3,530 | 3,750 | 3,520 | 2.18M |
| June 23, 2025 | 3,720 | 3,725 | 3,725 | 3,845 | 3,695 | 1.11M |
| June 20, 2025 | 3,730 | 3,765 | 3,765 | 3,820 | 3,700 | 1.32M |
| June 19, 2025 | 3,795 | 3,725 | 3,725 | 3,830 | 3,700 | 1.12M |
| June 18, 2025 | 3,725 | 3,780 | 3,780 | 3,950 | 3,725 | 2.04M |
| June 17, 2025 | 3,820 | 3,780 | 3,780 | 3,825 | 3,720 | 1.12M |
| June 16, 2025 | 3,715 | 3,820 | 3,820 | 3,830 | 3,685 | 1.88M |
| June 13, 2025 | 3,735 | 3,675 | 3,675 | 3,740 | 3,560 | 2.5M |
| June 12, 2025 | 3,720 | 3,710 | 3,710 | 3,795 | 3,675 | 1.73M |
| June 11, 2025 | 3,855 | 3,770 | 3,770 | 3,865 | 3,670 | 4.33M |
| June 10, 2025 | 3,900 | 3,645 | 3,645 | 3,950 | 3,640 | 4.39M |
| June 09, 2025 | 4,155 | 3,920 | 3,920 | 4,170 | 3,865 | 2.39M |
| June 06, 2025 | 4,165 | 4,100 | 4,100 | 4,220 | 4,050 | 2.1M |
| June 05, 2025 | 4,160 | 4,200 | 4,200 | 4,340 | 4,110 | 2.72M |
| June 04, 2025 | 4,175 | 4,150 | 4,150 | 4,325 | 4,105 | 2.88M |
| June 03, 2025 | 3,995 | 4,135 | 4,135 | 4,165 | 3,885 | 3.43M |
| June 02, 2025 | 4,265 | 4,060 | 4,060 | 4,300 | 4,015 | 3.59M |
| May 30, 2025 | 3,995 | 4,290 | 4,290 | 4,320 | 3,980 | 4.33M |
| May 29, 2025 | 4,240 | 4,055 | 4,055 | 4,410 | 4,015 | 5.32M |
| May 28, 2025 | 4,010 | 4,355 | 4,355 | 4,365 | 3,965 | 6.56M |
| May 27, 2025 | 3,890 | 4,105 | 4,105 | 4,345 | 3,810 | 17.73M |
| May 26, 2025 | 3,475 | 3,475 | 3,475 | 3,475 | 3,475 | 75,000 |
| May 23, 2025 | 2,971 | 2,971 | 2,971 | 2,971 | 2,971 | 185,700 |