3,910.00
-60(-1.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,965 | 3,910 | 3,925 | 3,965 | 3,875 | 67,800 |
| August 15, 2025 | 4,045 | 3,970 | 3,970 | 4,045 | 3,970 | 55,700 |
| August 14, 2025 | 3,995 | 4,045 | 4,045 | 4,060 | 3,985 | 56,100 |
| August 13, 2025 | 3,985 | 4,020 | 4,020 | 4,025 | 3,965 | 48,600 |
| August 12, 2025 | 4,010 | 4,020 | 4,020 | 4,020 | 3,950 | 53,700 |
| August 08, 2025 | 3,950 | 4,040 | 4,040 | 4,045 | 3,950 | 82,900 |
| August 07, 2025 | 4,065 | 4,060 | 4,060 | 4,085 | 3,940 | 225,700 |
| August 06, 2025 | 3,290 | 3,975 | 3,975 | 3,975 | 3,270 | 46,700 |
| August 05, 2025 | 3,290 | 3,275 | 3,275 | 3,330 | 3,270 | 24,200 |
| August 04, 2025 | 3,230 | 3,295 | 3,295 | 3,330 | 3,230 | 28,300 |
| August 01, 2025 | 3,220 | 3,260 | 3,260 | 3,315 | 3,215 | 71,000 |
| July 31, 2025 | 3,275 | 3,215 | 3,215 | 3,310 | 3,195 | 95,100 |
| July 30, 2025 | 3,265 | 3,300 | 3,300 | 3,310 | 3,265 | 20,300 |
| July 29, 2025 | 3,260 | 3,265 | 3,265 | 3,295 | 3,245 | 18,200 |
| July 28, 2025 | 3,265 | 3,265 | 3,265 | 3,280 | 3,230 | 32,200 |
| July 25, 2025 | 3,215 | 3,265 | 3,265 | 3,285 | 3,210 | 19,000 |
| July 24, 2025 | 3,250 | 3,245 | 3,245 | 3,290 | 3,210 | 34,000 |
| July 23, 2025 | 3,250 | 3,250 | 3,250 | 3,305 | 3,190 | 54,300 |
| July 22, 2025 | 3,260 | 3,270 | 3,270 | 3,285 | 3,250 | 13,500 |
| July 18, 2025 | 3,235 | 3,260 | 3,260 | 3,275 | 3,230 | 20,100 |
| July 17, 2025 | 3,225 | 3,230 | 3,230 | 3,260 | 3,220 | 15,600 |
| July 16, 2025 | 3,225 | 3,230 | 3,230 | 3,275 | 3,210 | 13,600 |
| July 15, 2025 | 3,205 | 3,205 | 3,205 | 3,245 | 3,175 | 25,800 |
| July 14, 2025 | 3,215 | 3,205 | 3,205 | 3,240 | 3,205 | 11,800 |
| July 11, 2025 | 3,200 | 3,210 | 3,210 | 3,240 | 3,200 | 11,300 |
| July 10, 2025 | 3,195 | 3,200 | 3,200 | 3,230 | 3,175 | 22,100 |
| July 09, 2025 | 3,130 | 3,165 | 3,165 | 3,205 | 3,120 | 28,800 |
| July 08, 2025 | 3,150 | 3,125 | 3,125 | 3,150 | 3,115 | 7,900 |
| July 07, 2025 | 3,150 | 3,140 | 3,140 | 3,160 | 3,110 | 11,300 |
| July 04, 2025 | 3,070 | 3,125 | 3,125 | 3,155 | 3,070 | 10,500 |
| July 03, 2025 | 3,085 | 3,070 | 3,070 | 3,090 | 3,055 | 12,200 |
| July 02, 2025 | 3,105 | 3,065 | 3,065 | 3,125 | 3,065 | 14,100 |
| July 01, 2025 | 3,100 | 3,080 | 3,080 | 3,140 | 3,080 | 13,400 |
| June 30, 2025 | 3,110 | 3,115 | 3,115 | 3,115 | 3,070 | 13,100 |
| June 27, 2025 | 3,135 | 3,120 | 3,120 | 3,140 | 3,090 | 11,400 |
| June 26, 2025 | 3,090 | 3,140 | 3,140 | 3,165 | 3,090 | 16,100 |
| June 25, 2025 | 3,090 | 3,100 | 3,100 | 3,100 | 3,020 | 15,600 |
| June 24, 2025 | 3,180 | 3,085 | 3,085 | 3,180 | 3,080 | 11,100 |
| June 23, 2025 | 3,185 | 3,145 | 3,145 | 3,210 | 3,145 | 11,500 |
| June 20, 2025 | 3,220 | 3,185 | 3,185 | 3,240 | 3,155 | 33,500 |
| June 19, 2025 | 3,200 | 3,220 | 3,220 | 3,260 | 3,195 | 29,900 |
| June 18, 2025 | 3,115 | 3,185 | 3,185 | 3,190 | 3,115 | 17,400 |
| June 17, 2025 | 3,080 | 3,115 | 3,115 | 3,145 | 3,080 | 18,600 |
| June 16, 2025 | 3,125 | 3,105 | 3,105 | 3,130 | 3,050 | 10,800 |
| June 13, 2025 | 3,095 | 3,115 | 3,115 | 3,140 | 3,075 | 17,100 |
| June 12, 2025 | 3,060 | 3,090 | 3,090 | 3,130 | 3,055 | 17,000 |
| June 11, 2025 | 3,080 | 3,050 | 3,050 | 3,105 | 3,030 | 14,400 |
| June 10, 2025 | 3,100 | 3,080 | 3,080 | 3,145 | 3,060 | 16,900 |
| June 09, 2025 | 3,070 | 3,100 | 3,100 | 3,140 | 3,055 | 13,000 |
| June 06, 2025 | 3,060 | 3,055 | 3,055 | 3,085 | 3,045 | 12,800 |
| June 05, 2025 | 3,070 | 3,055 | 3,055 | 3,125 | 3,040 | 14,300 |
| June 04, 2025 | 3,020 | 3,070 | 3,070 | 3,100 | 3,020 | 19,300 |
| June 03, 2025 | 3,075 | 3,045 | 3,045 | 3,075 | 2,996 | 25,100 |
| June 02, 2025 | 3,085 | 3,075 | 3,075 | 3,140 | 3,075 | 16,800 |
| May 30, 2025 | 3,035 | 3,105 | 3,105 | 3,120 | 3,035 | 9,100 |
| May 29, 2025 | 3,075 | 3,060 | 3,060 | 3,080 | 3,035 | 20,800 |
| May 28, 2025 | 3,155 | 3,090 | 3,090 | 3,195 | 3,070 | 30,500 |
| May 27, 2025 | 3,125 | 3,160 | 3,160 | 3,245 | 3,125 | 47,900 |
| May 26, 2025 | 3,065 | 3,085 | 3,085 | 3,115 | 3,040 | 17,100 |
| May 23, 2025 | 2,973 | 3,055 | 3,055 | 3,090 | 2,960 | 33,200 |