3,160.00
+10(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,150 | 3,160 | 3,160 | 3,170 | 3,130 | 4,500 |
| August 15, 2025 | 3,130 | 3,150 | 3,150 | 3,175 | 3,115 | 5,300 |
| August 14, 2025 | 3,130 | 3,125 | 3,125 | 3,150 | 3,125 | 3,600 |
| August 13, 2025 | 3,165 | 3,145 | 3,145 | 3,165 | 3,145 | 3,100 |
| August 12, 2025 | 3,185 | 3,170 | 3,170 | 3,185 | 3,150 | 9,200 |
| August 08, 2025 | 3,195 | 3,185 | 3,185 | 3,195 | 3,155 | 6,100 |
| August 07, 2025 | 3,190 | 3,195 | 3,195 | 3,195 | 3,140 | 4,500 |
| August 06, 2025 | 3,160 | 3,160 | 3,160 | 3,185 | 3,150 | 3,800 |
| August 05, 2025 | 3,150 | 3,155 | 3,155 | 3,155 | 3,135 | 1,500 |
| August 04, 2025 | 3,145 | 3,140 | 3,140 | 3,150 | 3,135 | 2,700 |
| August 01, 2025 | 3,110 | 3,140 | 3,140 | 3,140 | 3,110 | 3,200 |
| July 31, 2025 | 3,090 | 3,110 | 3,110 | 3,110 | 3,090 | 2,200 |
| July 30, 2025 | 3,095 | 3,090 | 3,090 | 3,115 | 3,090 | 4,300 |
| July 29, 2025 | 3,100 | 3,095 | 3,095 | 3,110 | 3,095 | 2,300 |
| July 28, 2025 | 3,120 | 3,100 | 3,100 | 3,135 | 3,095 | 5,100 |
| July 25, 2025 | 3,125 | 3,125 | 3,125 | 3,145 | 3,110 | 6,300 |
| July 24, 2025 | 3,120 | 3,120 | 3,120 | 3,130 | 3,100 | 2,900 |
| July 23, 2025 | 3,095 | 3,120 | 3,120 | 3,120 | 3,090 | 7,300 |
| July 22, 2025 | 3,100 | 3,095 | 3,095 | 3,105 | 3,090 | 1,600 |
| July 18, 2025 | 3,090 | 3,090 | 3,090 | 3,105 | 3,090 | 2,500 |
| July 17, 2025 | 3,100 | 3,095 | 3,095 | 3,110 | 3,095 | 1,200 |
| July 16, 2025 | 3,100 | 3,100 | 3,100 | 3,110 | 3,100 | 2,300 |
| July 15, 2025 | 3,120 | 3,100 | 3,100 | 3,125 | 3,100 | 17,000 |
| July 14, 2025 | 3,110 | 3,120 | 3,120 | 3,140 | 3,110 | 13,500 |
| July 11, 2025 | 3,095 | 3,110 | 3,110 | 3,120 | 3,095 | 6,800 |
| July 10, 2025 | 3,105 | 3,085 | 3,085 | 3,115 | 3,085 | 7,900 |
| July 09, 2025 | 3,100 | 3,090 | 3,090 | 3,110 | 3,090 | 2,600 |
| July 08, 2025 | 3,105 | 3,090 | 3,090 | 3,105 | 3,085 | 3,600 |
| July 07, 2025 | 3,105 | 3,085 | 3,085 | 3,110 | 3,085 | 4,900 |
| July 04, 2025 | 3,110 | 3,090 | 3,090 | 3,110 | 3,090 | 2,400 |
| July 03, 2025 | 3,105 | 3,100 | 3,100 | 3,110 | 3,095 | 2,700 |
| July 02, 2025 | 3,125 | 3,100 | 3,100 | 3,125 | 3,100 | 3,800 |
| July 01, 2025 | 3,115 | 3,110 | 3,110 | 3,130 | 3,110 | 1,800 |
| June 30, 2025 | 3,135 | 3,120 | 3,120 | 3,145 | 3,120 | 4,000 |
| June 27, 2025 | 3,130 | 3,140 | 3,140 | 3,140 | 3,110 | 3,600 |
| June 26, 2025 | 3,130 | 3,115 | 3,115 | 3,135 | 3,105 | 4,000 |
| June 25, 2025 | 3,125 | 3,140 | 3,140 | 3,140 | 3,105 | 4,000 |
| June 24, 2025 | 3,120 | 3,125 | 3,125 | 3,125 | 3,100 | 1,900 |
| June 23, 2025 | 3,105 | 3,115 | 3,115 | 3,120 | 3,100 | 1,500 |
| June 20, 2025 | 3,100 | 3,090 | 3,090 | 3,110 | 3,090 | 2,100 |
| June 19, 2025 | 3,105 | 3,100 | 3,100 | 3,120 | 3,100 | 2,900 |
| June 18, 2025 | 3,110 | 3,105 | 3,105 | 3,115 | 3,105 | 1,200 |
| June 17, 2025 | 3,120 | 3,110 | 3,110 | 3,120 | 3,100 | 1,800 |
| June 16, 2025 | 3,110 | 3,120 | 3,120 | 3,125 | 3,105 | 5,000 |
| June 13, 2025 | 3,080 | 3,080 | 3,080 | 3,085 | 3,070 | 7,900 |
| June 12, 2025 | 3,100 | 3,080 | 3,080 | 3,120 | 3,080 | 6,900 |
| June 11, 2025 | 3,090 | 3,100 | 3,100 | 3,105 | 3,080 | 5,500 |
| June 10, 2025 | 3,100 | 3,090 | 3,090 | 3,100 | 3,090 | 2,800 |
| June 09, 2025 | 3,105 | 3,090 | 3,090 | 3,105 | 3,085 | 4,200 |
| June 06, 2025 | 3,100 | 3,100 | 3,100 | 3,105 | 3,090 | 2,100 |
| June 05, 2025 | 3,110 | 3,100 | 3,100 | 3,115 | 3,100 | 3,000 |
| June 04, 2025 | 3,100 | 3,105 | 3,105 | 3,120 | 3,100 | 3,400 |
| June 03, 2025 | 3,110 | 3,100 | 3,100 | 3,115 | 3,100 | 3,900 |
| June 02, 2025 | 3,140 | 3,110 | 3,110 | 3,140 | 3,105 | 3,500 |
| May 30, 2025 | 3,115 | 3,140 | 3,140 | 3,140 | 3,115 | 3,400 |
| May 29, 2025 | 3,130 | 3,130 | 3,130 | 3,135 | 3,115 | 4,400 |
| May 28, 2025 | 3,145 | 3,130 | 3,130 | 3,150 | 3,120 | 3,500 |
| May 27, 2025 | 3,150 | 3,145 | 3,145 | 3,155 | 3,130 | 2,300 |
| May 26, 2025 | 3,145 | 3,145 | 3,145 | 3,160 | 3,125 | 4,300 |
| May 23, 2025 | 3,100 | 3,130 | 3,130 | 3,140 | 3,100 | 4,500 |