3,471.00
-6(-0.17%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 3,490 | 3,471 | 3,471 | 3,527 | 3,440 | 321,700 |
August 15, 2025 | 3,467 | 3,477 | 3,477 | 3,485 | 3,419 | 332,800 |
August 14, 2025 | 3,395 | 3,468 | 3,468 | 3,474 | 3,383 | 568,200 |
August 13, 2025 | 3,430 | 3,392 | 3,392 | 3,456 | 3,325 | 1.46M |
August 12, 2025 | 3,212 | 3,302 | 3,302 | 3,302 | 3,191 | 998,500 |
August 08, 2025 | 2,844.5 | 2,802 | 2,802 | 2,852.5 | 2,796.5 | 403,900 |
August 07, 2025 | 2,875 | 2,844.5 | 2,844.5 | 2,910 | 2,841 | 340,400 |
August 06, 2025 | 2,806 | 2,838 | 2,838 | 2,838 | 2,795 | 217,200 |
August 05, 2025 | 2,801.5 | 2,800 | 2,800 | 2,825 | 2,795 | 202,400 |
August 04, 2025 | 2,800 | 2,816 | 2,816 | 2,823.5 | 2,792 | 344,700 |
August 01, 2025 | 2,852.5 | 2,832 | 2,832 | 2,864 | 2,832 | 187,000 |
July 31, 2025 | 2,870 | 2,852.5 | 2,852.5 | 2,873 | 2,843 | 146,500 |
July 30, 2025 | 2,840 | 2,850 | 2,850 | 2,850 | 2,813 | 251,100 |
July 29, 2025 | 2,841.5 | 2,840 | 2,840 | 2,850.5 | 2,822 | 242,800 |
July 28, 2025 | 2,826 | 2,856 | 2,856 | 2,879 | 2,823 | 272,000 |
July 25, 2025 | 2,850 | 2,832 | 2,832 | 2,857 | 2,823.5 | 190,900 |
July 24, 2025 | 2,826.5 | 2,857.5 | 2,857.5 | 2,857.5 | 2,822 | 175,700 |
July 23, 2025 | 2,844 | 2,833 | 2,833 | 2,858.5 | 2,807 | 283,000 |
July 22, 2025 | 2,886 | 2,831 | 2,831 | 2,934 | 2,805 | 400,700 |
July 18, 2025 | 2,910 | 2,890 | 2,890 | 2,938 | 2,888.5 | 313,900 |
July 17, 2025 | 2,841.5 | 2,913 | 2,913 | 2,921 | 2,837 | 313,900 |
July 16, 2025 | 2,787.5 | 2,841.5 | 2,841.5 | 2,844.5 | 2,786 | 343,600 |
July 15, 2025 | 2,781 | 2,772.5 | 2,772.5 | 2,790 | 2,756.5 | 187,800 |
July 14, 2025 | 2,750.5 | 2,775.5 | 2,775.5 | 2,795 | 2,731.5 | 276,700 |
July 11, 2025 | 2,752 | 2,722 | 2,722 | 2,764 | 2,717.5 | 212,600 |
July 10, 2025 | 2,769.5 | 2,735.5 | 2,735.5 | 2,769.5 | 2,716.5 | 262,900 |
July 09, 2025 | 2,768 | 2,752 | 2,752 | 2,768.5 | 2,746 | 199,600 |
July 08, 2025 | 2,792.5 | 2,761 | 2,761 | 2,800 | 2,748 | 245,300 |
July 07, 2025 | 2,794 | 2,776.5 | 2,776.5 | 2,807 | 2,768 | 237,200 |
July 04, 2025 | 2,790.5 | 2,794 | 2,794 | 2,803 | 2,768 | 214,300 |
July 03, 2025 | 2,800 | 2,805 | 2,805 | 2,808 | 2,771.5 | 208,600 |
July 02, 2025 | 2,790.5 | 2,809.5 | 2,809.5 | 2,812 | 2,783.5 | 304,800 |
July 01, 2025 | 2,836 | 2,776 | 2,776 | 2,862 | 2,772 | 370,500 |
June 30, 2025 | 2,842.5 | 2,825 | 2,825 | 2,853 | 2,820.5 | 268,300 |
June 27, 2025 | 2,830.5 | 2,838.5 | 2,838.5 | 2,838.5 | 2,782 | 398,000 |
June 26, 2025 | 2,818.5 | 2,825.5 | 2,825.5 | 2,846 | 2,809 | 342,600 |
June 25, 2025 | 2,812.5 | 2,851 | 2,851 | 2,851 | 2,798.5 | 411,100 |
June 24, 2025 | 2,832 | 2,833.5 | 2,833.5 | 2,838 | 2,782 | 435,900 |
June 23, 2025 | 2,822 | 2,828 | 2,828 | 2,856 | 2,810 | 206,800 |
June 20, 2025 | 2,870 | 2,869 | 2,869 | 2,880 | 2,832.5 | 304,800 |
June 19, 2025 | 2,845.5 | 2,872 | 2,872 | 2,872 | 2,842 | 243,800 |
June 18, 2025 | 2,828.5 | 2,878.5 | 2,878.5 | 2,885 | 2,815.5 | 229,400 |
June 17, 2025 | 2,823 | 2,853.5 | 2,853.5 | 2,858 | 2,816 | 258,300 |
June 16, 2025 | 2,850 | 2,853 | 2,853 | 2,879.5 | 2,825 | 220,900 |
June 13, 2025 | 2,903.5 | 2,866 | 2,866 | 2,918.5 | 2,857 | 244,600 |
June 12, 2025 | 2,929.5 | 2,925 | 2,925 | 2,948 | 2,886.5 | 177,400 |
June 11, 2025 | 2,920.5 | 2,922 | 2,922 | 2,933.5 | 2,885 | 169,800 |
June 10, 2025 | 2,959 | 2,932.5 | 2,932.5 | 2,992.5 | 2,932.5 | 170,100 |
June 09, 2025 | 2,969 | 2,964 | 2,964 | 2,969 | 2,939 | 199,800 |
June 06, 2025 | 2,939.5 | 2,956 | 2,956 | 2,967.5 | 2,937.5 | 324,400 |
June 05, 2025 | 2,914.5 | 2,929 | 2,929 | 2,958.5 | 2,911 | 162,000 |
June 04, 2025 | 2,906 | 2,928 | 2,928 | 2,960 | 2,905.5 | 291,200 |
June 03, 2025 | 2,900 | 2,890.5 | 2,890.5 | 2,926 | 2,867.5 | 270,000 |
June 02, 2025 | 2,949 | 2,939 | 2,939 | 2,955.5 | 2,916 | 252,000 |
May 30, 2025 | 2,915 | 2,961 | 2,961 | 2,988 | 2,909.5 | 311,000 |
May 29, 2025 | 2,946 | 2,916 | 2,916 | 2,954 | 2,881 | 316,700 |
May 28, 2025 | 2,958 | 2,949.5 | 2,949.5 | 2,971 | 2,925 | 202,200 |
May 27, 2025 | 2,929 | 2,952.5 | 2,952.5 | 2,961 | 2,923.5 | 215,500 |
May 26, 2025 | 2,951 | 2,941 | 2,941 | 2,958.5 | 2,920 | 148,600 |
May 23, 2025 | 2,923 | 2,926.5 | 2,926.5 | 2,942 | 2,910 | 198,200 |