3,060.00
-5(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,064 | 3,060 | 3,060 | 3,065 | 3,033 | 770,600 |
| August 21, 2025 | 3,044 | 3,065 | 3,065 | 3,065 | 3,003 | 1.1M |
| August 20, 2025 | 3,063 | 3,047 | 3,047 | 3,070 | 3,028 | 985,000 |
| August 19, 2025 | 3,041 | 3,064 | 3,064 | 3,064 | 3,025 | 1.53M |
| August 18, 2025 | 2,967 | 3,012 | 3,012 | 3,062 | 2,950.5 | 2.36M |
| August 15, 2025 | 2,941 | 2,966.5 | 2,966.5 | 2,978 | 2,907 | 2.35M |
| August 14, 2025 | 2,999.5 | 2,926.5 | 2,926.5 | 3,021 | 2,881.5 | 6.23M |
| August 13, 2025 | 2,970 | 2,978.5 | 2,978.5 | 2,981 | 2,942 | 2.19M |
| August 12, 2025 | 2,980 | 2,968 | 2,968 | 2,982 | 2,949 | 1.47M |
| August 08, 2025 | 2,936 | 2,955.5 | 2,955.5 | 2,965 | 2,935 | 1.26M |
| August 07, 2025 | 2,894 | 2,927 | 2,927 | 2,937.5 | 2,884 | 1.5M |
| August 06, 2025 | 2,884.5 | 2,894 | 2,894 | 2,907.5 | 2,878.5 | 976,500 |
| August 05, 2025 | 2,883.5 | 2,881 | 2,881 | 2,899.5 | 2,877.5 | 731,900 |
| August 04, 2025 | 2,890 | 2,880 | 2,880 | 2,909 | 2,879.5 | 795,600 |
| August 01, 2025 | 2,873.5 | 2,910 | 2,910 | 2,910 | 2,862 | 1.15M |
| July 31, 2025 | 2,901 | 2,873.5 | 2,873.5 | 2,909 | 2,843.5 | 1.66M |
| July 30, 2025 | 2,884 | 2,904.5 | 2,904.5 | 2,911.5 | 2,884 | 826,100 |
| July 29, 2025 | 2,895.5 | 2,881.5 | 2,881.5 | 2,896 | 2,874 | 957,900 |
| July 28, 2025 | 2,922 | 2,906 | 2,906 | 2,931 | 2,893.5 | 1.02M |
| July 25, 2025 | 2,940 | 2,922 | 2,922 | 2,975 | 2,913 | 1.38M |
| July 24, 2025 | 2,954 | 2,926.5 | 2,926.5 | 2,960 | 2,926.5 | 1.17M |
| July 23, 2025 | 2,911.5 | 2,953.5 | 2,953.5 | 2,956 | 2,910 | 1.54M |
| July 22, 2025 | 2,893 | 2,886.5 | 2,886.5 | 2,934.5 | 2,886.5 | 1.23M |
| July 18, 2025 | 2,944.5 | 2,893 | 2,893 | 2,953.5 | 2,888 | 1.3M |
| July 17, 2025 | 2,924.5 | 2,940 | 2,940 | 2,942.5 | 2,912 | 762,000 |
| July 16, 2025 | 2,910 | 2,911 | 2,911 | 2,936.5 | 2,900.5 | 766,500 |
| July 15, 2025 | 2,948.5 | 2,915.5 | 2,915.5 | 2,978 | 2,914.5 | 1.14M |
| July 14, 2025 | 2,934 | 2,925 | 2,925 | 2,945 | 2,905 | 902,100 |
| July 11, 2025 | 2,948.5 | 2,931.5 | 2,931.5 | 2,975 | 2,916 | 1.44M |
| July 10, 2025 | 2,993.5 | 2,944.5 | 2,944.5 | 2,999.5 | 2,942.5 | 1.4M |
| July 09, 2025 | 2,991 | 2,989.5 | 2,989.5 | 3,007 | 2,967 | 1.21M |
| July 08, 2025 | 3,050 | 2,994 | 2,994 | 3,056 | 2,993.5 | 1.14M |
| July 07, 2025 | 3,026 | 3,029 | 3,029 | 3,062 | 3,012 | 1.2M |
| July 04, 2025 | 3,015 | 3,020 | 3,020 | 3,040 | 3,008 | 851,600 |
| July 03, 2025 | 3,017 | 3,000 | 3,000 | 3,028 | 2,963.5 | 1.17M |
| July 02, 2025 | 2,969 | 3,007 | 3,007 | 3,040 | 2,961 | 1.41M |
| July 01, 2025 | 3,030 | 2,977 | 2,977 | 3,040 | 2,975 | 1.26M |
| June 30, 2025 | 3,045 | 3,017 | 3,017 | 3,059 | 3,010 | 1.52M |
| June 27, 2025 | 3,048 | 3,028 | 3,028 | 3,078 | 2,973 | 5.96M |
| June 26, 2025 | 3,058 | 3,063 | 3,055 | 3,083 | 3,022 | 7.02M |
| June 25, 2025 | 3,063 | 3,046 | 3,038.04 | 3,065 | 3,033 | 2.57M |
| June 24, 2025 | 3,073 | 3,071 | 3,062.98 | 3,108 | 3,031 | 3.33M |
| June 23, 2025 | 3,090 | 3,096 | 3,087.91 | 3,120 | 3,070 | 1.65M |
| June 20, 2025 | 3,069 | 3,095 | 3,095 | 3,108 | 3,069 | 2.97M |
| June 19, 2025 | 3,081 | 3,110 | 3,110 | 3,116 | 3,072 | 1.47M |
| June 18, 2025 | 3,085 | 3,063 | 3,063 | 3,101 | 3,063 | 1.44M |
| June 17, 2025 | 3,080 | 3,064 | 3,064 | 3,088 | 3,057 | 1.06M |
| June 16, 2025 | 3,056 | 3,078 | 3,078 | 3,079 | 3,047 | 1.65M |
| June 13, 2025 | 3,100 | 3,053 | 3,053 | 3,105 | 3,053 | 1.87M |
| June 12, 2025 | 3,152 | 3,099 | 3,099 | 3,177 | 3,095 | 2.36M |
| June 11, 2025 | 3,189 | 3,143 | 3,143 | 3,200 | 3,136 | 1.78M |
| June 10, 2025 | 3,185 | 3,172 | 3,172 | 3,203 | 3,150 | 2.04M |
| June 09, 2025 | 3,181 | 3,176 | 3,176 | 3,195 | 3,134 | 2.02M |
| June 06, 2025 | 3,160 | 3,171 | 3,171 | 3,198 | 3,160 | 1.6M |
| June 05, 2025 | 3,250 | 3,180 | 3,180 | 3,291 | 3,180 | 2.48M |
| June 04, 2025 | 3,148 | 3,248 | 3,248 | 3,249 | 3,139 | 2.45M |
| June 03, 2025 | 3,171 | 3,126 | 3,126 | 3,179 | 3,126 | 1.62M |
| June 02, 2025 | 3,181 | 3,171 | 3,171 | 3,188 | 3,142 | 1.82M |
| May 30, 2025 | 3,219 | 3,183 | 3,183 | 3,236 | 3,172 | 2.63M |
| May 29, 2025 | 3,210 | 3,240 | 3,240 | 3,271 | 3,203 | 2.01M |