3,110.00
-108(-3.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,178 | 3,110 | 3,110 | 3,210 | 3,100 | 3.44M |
| August 15, 2025 | 3,101 | 3,218 | 3,218 | 3,219 | 3,094 | 2.57M |
| August 14, 2025 | 3,106 | 3,141 | 3,141 | 3,155 | 3,061 | 4.94M |
| August 13, 2025 | 3,345 | 3,386 | 3,386 | 3,393 | 3,266 | 2.39M |
| August 12, 2025 | 3,313 | 3,305 | 3,305 | 3,339 | 3,273 | 2.24M |
| August 08, 2025 | 3,352 | 3,369 | 3,369 | 3,388 | 3,325 | 1.59M |
| August 07, 2025 | 3,328 | 3,353 | 3,353 | 3,379 | 3,321 | 1.44M |
| August 06, 2025 | 3,220 | 3,311 | 3,311 | 3,347 | 3,219 | 1.57M |
| August 05, 2025 | 3,188 | 3,220 | 3,220 | 3,221 | 3,173 | 770,900 |
| August 04, 2025 | 3,143 | 3,196 | 3,196 | 3,196 | 3,137 | 895,100 |
| August 01, 2025 | 3,094 | 3,143 | 3,143 | 3,157 | 3,085 | 1.21M |
| July 31, 2025 | 3,123 | 3,103 | 3,103 | 3,137 | 3,077 | 1.76M |
| July 30, 2025 | 3,080 | 3,113 | 3,113 | 3,113 | 3,068 | 1.56M |
| July 29, 2025 | 3,080 | 3,079 | 3,079 | 3,089 | 3,058 | 1.22M |
| July 28, 2025 | 3,155 | 3,106 | 3,106 | 3,155 | 3,098 | 950,400 |
| July 25, 2025 | 3,196 | 3,170 | 3,170 | 3,198 | 3,155 | 764,600 |
| July 24, 2025 | 3,175 | 3,181 | 3,181 | 3,185 | 3,129 | 1.87M |
| July 23, 2025 | 3,205 | 3,175 | 3,175 | 3,225 | 3,141 | 1.57M |
| July 22, 2025 | 3,165 | 3,193 | 3,193 | 3,213 | 3,153 | 1.08M |
| July 18, 2025 | 3,195 | 3,176 | 3,176 | 3,218 | 3,159 | 1.32M |
| July 17, 2025 | 3,163 | 3,195 | 3,195 | 3,210 | 3,159 | 1.7M |
| July 16, 2025 | 3,136 | 3,145 | 3,145 | 3,175 | 3,121 | 1.31M |
| July 15, 2025 | 3,125 | 3,115 | 3,115 | 3,160 | 3,095 | 943,200 |
| July 14, 2025 | 3,113 | 3,091 | 3,091 | 3,128 | 3,090 | 811,800 |
| July 11, 2025 | 3,096 | 3,113 | 3,113 | 3,147 | 3,084 | 1.1M |
| July 10, 2025 | 3,115 | 3,081 | 3,081 | 3,118 | 3,062 | 1.26M |
| July 09, 2025 | 3,095 | 3,106 | 3,106 | 3,162 | 3,073 | 1.9M |
| July 08, 2025 | 3,094 | 3,065 | 3,065 | 3,152 | 3,057 | 2.44M |
| July 07, 2025 | 2,925.5 | 2,977 | 2,977 | 2,977 | 2,925 | 1.08M |
| July 04, 2025 | 2,885 | 2,917 | 2,917 | 2,940 | 2,884 | 349,200 |
| July 03, 2025 | 2,922.5 | 2,906 | 2,906 | 2,937 | 2,896 | 943,700 |
| July 02, 2025 | 2,950 | 2,950.5 | 2,950.5 | 2,992 | 2,941 | 1.24M |
| July 01, 2025 | 2,987 | 2,968 | 2,968 | 3,022 | 2,968 | 1.2M |
| June 30, 2025 | 2,952.5 | 2,967.5 | 2,967.5 | 2,995 | 2,941.5 | 1.35M |
| June 27, 2025 | 2,950 | 2,971.5 | 2,971.5 | 2,995.5 | 2,938.5 | 1.35M |
| June 26, 2025 | 2,865 | 2,909 | 2,909 | 2,925 | 2,860 | 1.21M |
| June 25, 2025 | 2,937 | 2,875 | 2,875 | 2,946 | 2,858 | 1.24M |
| June 24, 2025 | 2,960 | 2,943.5 | 2,943.5 | 2,970 | 2,935 | 1.01M |
| June 23, 2025 | 2,925.5 | 2,935.5 | 2,935.5 | 2,950.5 | 2,913 | 1.08M |
| June 20, 2025 | 2,883.5 | 2,924 | 2,924 | 2,971.5 | 2,879 | 3.22M |
| June 19, 2025 | 2,841 | 2,864.5 | 2,864.5 | 2,866.5 | 2,826 | 968,000 |
| June 18, 2025 | 2,852 | 2,849 | 2,849 | 2,877 | 2,831.5 | 1.04M |
| June 17, 2025 | 2,842 | 2,826.5 | 2,826.5 | 2,855 | 2,807 | 943,400 |
| June 16, 2025 | 2,831 | 2,847.5 | 2,847.5 | 2,856 | 2,808.5 | 933,300 |
| June 13, 2025 | 2,855 | 2,821.5 | 2,821.5 | 2,859.5 | 2,807 | 1.33M |
| June 12, 2025 | 2,800 | 2,822.5 | 2,822.5 | 2,842 | 2,795.5 | 1.15M |
| June 11, 2025 | 2,837 | 2,797 | 2,797 | 2,841 | 2,782 | 1.21M |
| June 10, 2025 | 2,833 | 2,809 | 2,809 | 2,838 | 2,795 | 1.6M |
| June 09, 2025 | 2,821.5 | 2,842.5 | 2,842.5 | 2,842.5 | 2,802 | 1.21M |
| June 06, 2025 | 2,900.5 | 2,848 | 2,848 | 2,904 | 2,833.5 | 1.09M |
| June 05, 2025 | 2,844.5 | 2,860 | 2,860 | 2,884 | 2,838 | 1.56M |
| June 04, 2025 | 2,927 | 2,876 | 2,876 | 2,943.5 | 2,861.5 | 1.4M |
| June 03, 2025 | 2,954 | 2,941.5 | 2,941.5 | 2,957.5 | 2,916 | 1.14M |
| June 02, 2025 | 2,929 | 2,946.5 | 2,946.5 | 2,946.5 | 2,914 | 1.02M |
| May 30, 2025 | 2,913.5 | 2,916 | 2,916 | 2,936.5 | 2,893 | 3.12M |
| May 29, 2025 | 2,994 | 2,940 | 2,940 | 2,994 | 2,936.5 | 1.15M |
| May 28, 2025 | 3,000 | 2,971 | 2,971 | 3,000 | 2,956.5 | 1.01M |
| May 27, 2025 | 2,975 | 2,992 | 2,992 | 2,992 | 2,955.5 | 1.19M |
| May 26, 2025 | 3,033 | 3,005 | 3,005 | 3,059 | 2,975 | 2M |
| May 23, 2025 | 2,934.5 | 2,947.5 | 2,947.5 | 2,970 | 2,928 | 1.04M |