3,290.00
-25(-0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,295 | 3,290 | 3,290 | 3,335 | 3,260 | 18,600 |
| August 15, 2025 | 3,270 | 3,315 | 3,315 | 3,320 | 3,250 | 13,800 |
| August 14, 2025 | 3,325 | 3,260 | 3,260 | 3,325 | 3,260 | 8,400 |
| August 13, 2025 | 3,330 | 3,310 | 3,310 | 3,330 | 3,215 | 25,500 |
| August 12, 2025 | 3,260 | 3,305 | 3,305 | 3,320 | 3,260 | 16,000 |
| August 08, 2025 | 3,275 | 3,290 | 3,290 | 3,290 | 3,255 | 4,600 |
| August 07, 2025 | 3,295 | 3,275 | 3,275 | 3,295 | 3,250 | 4,500 |
| August 06, 2025 | 3,270 | 3,275 | 3,275 | 3,280 | 3,245 | 3,400 |
| August 05, 2025 | 3,250 | 3,250 | 3,250 | 3,280 | 3,245 | 5,800 |
| August 04, 2025 | 3,215 | 3,250 | 3,250 | 3,255 | 3,215 | 3,400 |
| August 01, 2025 | 3,270 | 3,250 | 3,250 | 3,285 | 3,250 | 4,700 |
| July 31, 2025 | 3,310 | 3,270 | 3,270 | 3,310 | 3,250 | 6,800 |
| July 30, 2025 | 3,240 | 3,290 | 3,290 | 3,295 | 3,240 | 7,200 |
| July 29, 2025 | 3,290 | 3,240 | 3,240 | 3,290 | 3,230 | 11,200 |
| July 28, 2025 | 3,300 | 3,255 | 3,255 | 3,330 | 3,255 | 8,300 |
| July 25, 2025 | 3,210 | 3,300 | 3,300 | 3,380 | 3,205 | 40,400 |
| July 24, 2025 | 3,170 | 3,195 | 3,195 | 3,195 | 3,170 | 6,300 |
| July 23, 2025 | 3,145 | 3,165 | 3,165 | 3,165 | 3,120 | 7,200 |
| July 22, 2025 | 3,115 | 3,135 | 3,135 | 3,140 | 3,105 | 4,300 |
| July 18, 2025 | 3,115 | 3,115 | 3,115 | 3,135 | 3,105 | 4,200 |
| July 17, 2025 | 3,125 | 3,115 | 3,115 | 3,135 | 3,115 | 3,600 |
| July 16, 2025 | 3,120 | 3,125 | 3,125 | 3,130 | 3,105 | 3,400 |
| July 15, 2025 | 3,165 | 3,140 | 3,140 | 3,165 | 3,135 | 3,800 |
| July 14, 2025 | 3,155 | 3,160 | 3,160 | 3,180 | 3,155 | 4,700 |
| July 11, 2025 | 3,125 | 3,155 | 3,155 | 3,160 | 3,125 | 3,100 |
| July 10, 2025 | 3,160 | 3,125 | 3,125 | 3,195 | 3,125 | 6,600 |
| July 09, 2025 | 3,185 | 3,160 | 3,160 | 3,190 | 3,145 | 3,700 |
| July 08, 2025 | 3,165 | 3,180 | 3,180 | 3,210 | 3,160 | 10,400 |
| July 07, 2025 | 3,085 | 3,165 | 3,165 | 3,220 | 3,085 | 18,100 |
| July 04, 2025 | 3,090 | 3,090 | 3,090 | 3,095 | 3,075 | 2,400 |
| July 03, 2025 | 3,080 | 3,095 | 3,095 | 3,110 | 3,080 | 3,500 |
| July 02, 2025 | 3,120 | 3,080 | 3,080 | 3,120 | 3,075 | 5,700 |
| July 01, 2025 | 3,050 | 3,100 | 3,100 | 3,100 | 3,050 | 4,500 |
| June 30, 2025 | 3,050 | 3,050 | 3,050 | 3,090 | 3,045 | 8,000 |
| June 27, 2025 | 3,050 | 3,055 | 3,055 | 3,075 | 3,050 | 5,700 |
| June 26, 2025 | 3,090 | 3,045 | 3,045 | 3,135 | 3,040 | 6,000 |
| June 25, 2025 | 3,135 | 3,100 | 3,100 | 3,135 | 3,065 | 19,900 |
| June 24, 2025 | 3,135 | 3,135 | 3,135 | 3,160 | 3,100 | 11,500 |
| June 23, 2025 | 3,100 | 3,100 | 3,100 | 3,135 | 3,090 | 11,100 |
| June 20, 2025 | 3,150 | 3,115 | 3,115 | 3,150 | 3,085 | 8,800 |
| June 19, 2025 | 3,175 | 3,100 | 3,100 | 3,175 | 3,090 | 22,100 |
| June 18, 2025 | 3,055 | 3,175 | 3,175 | 3,175 | 3,055 | 43,000 |
| June 17, 2025 | 2,973 | 3,030 | 3,030 | 3,040 | 2,951 | 44,400 |
| June 16, 2025 | 2,884 | 2,950 | 2,950 | 2,950 | 2,884 | 27,700 |
| June 13, 2025 | 2,887 | 2,879 | 2,879 | 2,910 | 2,879 | 14,200 |
| June 12, 2025 | 2,880 | 2,885 | 2,885 | 2,904 | 2,878 | 9,500 |
| June 11, 2025 | 2,897 | 2,876 | 2,876 | 2,898 | 2,875 | 5,500 |
| June 10, 2025 | 2,884 | 2,871 | 2,871 | 2,889 | 2,871 | 5,000 |
| June 09, 2025 | 2,883 | 2,888 | 2,888 | 2,902 | 2,880 | 7,900 |
| June 06, 2025 | 2,871 | 2,899 | 2,899 | 2,944 | 2,871 | 9,600 |
| June 05, 2025 | 2,927 | 2,893 | 2,893 | 2,927 | 2,890 | 6,000 |
| June 04, 2025 | 2,939 | 2,933 | 2,933 | 2,951 | 2,932 | 5,400 |
| June 03, 2025 | 2,952 | 2,948 | 2,948 | 2,956 | 2,940 | 3,100 |
| June 02, 2025 | 2,940 | 2,951 | 2,951 | 2,969 | 2,940 | 5,800 |
| May 30, 2025 | 2,933 | 2,946 | 2,946 | 2,961 | 2,933 | 2,400 |
| May 29, 2025 | 2,975 | 2,951 | 2,951 | 2,975 | 2,950 | 6,600 |
| May 28, 2025 | 2,939 | 2,950 | 2,950 | 2,983 | 2,916 | 14,900 |
| May 27, 2025 | 2,901 | 2,916 | 2,916 | 2,916 | 2,900 | 2,500 |
| May 26, 2025 | 2,920 | 2,901 | 2,901 | 2,920 | 2,900 | 4,700 |
| May 23, 2025 | 2,948 | 2,915 | 2,915 | 2,948 | 2,915 | 13,000 |