2,945.00
-3(-0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,947 | 2,945 | 2,945 | 2,968 | 2,939 | 15,700 |
| August 15, 2025 | 2,950 | 2,948 | 2,948 | 2,970 | 2,926 | 26,400 |
| August 14, 2025 | 2,920 | 2,950 | 2,950 | 2,965 | 2,910 | 16,300 |
| August 13, 2025 | 2,965 | 2,930 | 2,930 | 2,985 | 2,921 | 23,700 |
| August 12, 2025 | 2,920 | 2,971 | 2,971 | 2,976 | 2,920 | 23,600 |
| August 08, 2025 | 2,995 | 2,918 | 2,918 | 2,995 | 2,917 | 16,700 |
| August 07, 2025 | 2,950 | 2,975 | 2,975 | 2,995 | 2,933 | 13,000 |
| August 06, 2025 | 2,919 | 2,948 | 2,948 | 2,957 | 2,902 | 21,300 |
| August 05, 2025 | 2,917 | 2,926 | 2,926 | 2,945 | 2,917 | 11,400 |
| August 04, 2025 | 2,910 | 2,915 | 2,915 | 2,947 | 2,887 | 30,400 |
| August 01, 2025 | 3,005 | 2,953 | 2,953 | 3,035 | 2,947 | 27,600 |
| July 31, 2025 | 3,005 | 3,005 | 3,005 | 3,005 | 2,901 | 63,100 |
| July 30, 2025 | 3,020 | 3,005 | 3,005 | 3,020 | 2,989 | 13,300 |
| July 29, 2025 | 3,075 | 3,020 | 3,020 | 3,075 | 3,005 | 8,100 |
| July 28, 2025 | 3,040 | 3,075 | 3,075 | 3,075 | 3,005 | 11,400 |
| July 25, 2025 | 3,005 | 3,015 | 3,015 | 3,030 | 3,000 | 4,900 |
| July 24, 2025 | 2,990 | 3,005 | 3,005 | 3,040 | 2,975 | 18,900 |
| July 23, 2025 | 3,015 | 2,990 | 2,990 | 3,015 | 2,970 | 17,400 |
| July 22, 2025 | 3,075 | 3,015 | 3,015 | 3,085 | 3,005 | 10,100 |
| July 18, 2025 | 3,130 | 3,075 | 3,075 | 3,135 | 3,075 | 6,300 |
| July 17, 2025 | 3,065 | 3,130 | 3,130 | 3,140 | 3,065 | 12,900 |
| July 16, 2025 | 3,070 | 3,065 | 3,065 | 3,100 | 3,065 | 29,500 |
| July 15, 2025 | 3,080 | 3,065 | 3,065 | 3,085 | 3,065 | 13,300 |
| July 14, 2025 | 3,100 | 3,080 | 3,080 | 3,140 | 3,075 | 17,900 |
| July 11, 2025 | 3,080 | 3,070 | 3,070 | 3,095 | 3,070 | 7,700 |
| July 10, 2025 | 3,080 | 3,060 | 3,060 | 3,095 | 3,055 | 13,100 |
| July 09, 2025 | 3,065 | 3,070 | 3,070 | 3,110 | 3,065 | 14,800 |
| July 08, 2025 | 3,060 | 3,060 | 3,060 | 3,090 | 3,050 | 11,300 |
| July 07, 2025 | 3,050 | 3,030 | 3,030 | 3,065 | 3,030 | 4,400 |
| July 04, 2025 | 3,100 | 3,050 | 3,050 | 3,100 | 3,050 | 6,800 |
| July 03, 2025 | 3,045 | 3,075 | 3,075 | 3,075 | 3,045 | 5,000 |
| July 02, 2025 | 3,065 | 3,045 | 3,045 | 3,095 | 3,045 | 11,800 |
| July 01, 2025 | 3,085 | 3,080 | 3,080 | 3,175 | 3,080 | 14,000 |
| June 30, 2025 | 3,050 | 3,095 | 3,095 | 3,105 | 3,050 | 8,300 |
| June 27, 2025 | 3,070 | 3,060 | 3,060 | 3,080 | 3,035 | 12,000 |
| June 26, 2025 | 3,065 | 3,065 | 3,045 | 3,090 | 3,060 | 7,300 |
| June 25, 2025 | 3,080 | 3,095 | 3,074.8 | 3,125 | 3,055 | 20,800 |
| June 24, 2025 | 3,100 | 3,095 | 3,074.8 | 3,105 | 3,080 | 8,500 |
| June 23, 2025 | 3,075 | 3,065 | 3,045 | 3,115 | 3,010 | 17,600 |
| June 20, 2025 | 3,085 | 3,095 | 3,095 | 3,110 | 3,070 | 12,500 |
| June 19, 2025 | 3,110 | 3,100 | 3,100 | 3,140 | 3,085 | 8,700 |
| June 18, 2025 | 3,085 | 3,085 | 3,085 | 3,115 | 3,085 | 8,400 |
| June 17, 2025 | 3,100 | 3,090 | 3,090 | 3,140 | 3,090 | 9,900 |
| June 16, 2025 | 3,085 | 3,090 | 3,090 | 3,115 | 3,085 | 6,500 |
| June 13, 2025 | 3,110 | 3,095 | 3,095 | 3,125 | 3,085 | 16,900 |
| June 12, 2025 | 3,140 | 3,110 | 3,110 | 3,165 | 3,105 | 15,700 |
| June 11, 2025 | 3,170 | 3,140 | 3,140 | 3,190 | 3,140 | 8,500 |
| June 10, 2025 | 3,150 | 3,190 | 3,190 | 3,210 | 3,140 | 10,200 |
| June 09, 2025 | 3,155 | 3,165 | 3,165 | 3,185 | 3,120 | 6,800 |
| June 06, 2025 | 3,240 | 3,150 | 3,150 | 3,240 | 3,150 | 8,300 |
| June 05, 2025 | 3,100 | 3,230 | 3,230 | 3,240 | 3,095 | 16,300 |
| June 04, 2025 | 3,145 | 3,120 | 3,120 | 3,210 | 3,105 | 9,300 |
| June 03, 2025 | 3,215 | 3,145 | 3,145 | 3,215 | 3,100 | 10,400 |
| June 02, 2025 | 3,125 | 3,215 | 3,215 | 3,310 | 3,125 | 23,400 |
| May 30, 2025 | 3,140 | 3,145 | 3,145 | 3,195 | 3,120 | 9,900 |
| May 29, 2025 | 3,215 | 3,175 | 3,175 | 3,240 | 3,150 | 12,300 |
| May 28, 2025 | 3,255 | 3,215 | 3,215 | 3,270 | 3,215 | 7,700 |
| May 27, 2025 | 3,330 | 3,250 | 3,250 | 3,330 | 3,230 | 10,100 |
| May 26, 2025 | 3,345 | 3,310 | 3,310 | 3,345 | 3,300 | 5,200 |
| May 23, 2025 | 3,300 | 3,345 | 3,345 | 3,495 | 3,300 | 14,600 |