3,915.00
-5(-0.13%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 3,920 | 3,915 | 3,915 | 3,920 | 3,915 | 143,400 |
August 15, 2025 | 3,920 | 3,920 | 3,920 | 3,920 | 3,915 | 65,200 |
August 14, 2025 | 3,920 | 3,915 | 3,915 | 3,920 | 3,915 | 61,500 |
August 13, 2025 | 3,920 | 3,915 | 3,915 | 3,920 | 3,915 | 117,000 |
August 12, 2025 | 3,915 | 3,920 | 3,920 | 3,920 | 3,915 | 588,900 |
August 08, 2025 | 3,915 | 3,915 | 3,915 | 3,920 | 3,915 | 95,100 |
August 07, 2025 | 3,920 | 3,915 | 3,915 | 3,920 | 3,915 | 118,200 |
August 06, 2025 | 3,920 | 3,915 | 3,915 | 3,920 | 3,915 | 163,700 |
August 05, 2025 | 3,915 | 3,920 | 3,920 | 3,920 | 3,915 | 222,500 |
August 04, 2025 | 3,915 | 3,915 | 3,915 | 3,920 | 3,915 | 312,400 |
August 01, 2025 | 3,920 | 3,915 | 3,915 | 3,920 | 3,915 | 3.48M |
July 31, 2025 | 3,620 | 3,515 | 3,515 | 3,655 | 3,515 | 638,500 |
July 30, 2025 | 3,400 | 3,600 | 3,600 | 3,685 | 3,385 | 1.32M |
July 29, 2025 | 3,380 | 3,355 | 3,355 | 3,450 | 3,210 | 1.81M |
July 28, 2025 | 3,550 | 3,380 | 3,380 | 3,575 | 3,285 | 399,000 |
July 25, 2025 | 3,425 | 3,605 | 3,605 | 3,720 | 3,415 | 460,400 |
July 24, 2025 | 3,300 | 3,495 | 3,495 | 3,590 | 3,240 | 330,000 |
July 23, 2025 | 3,285 | 3,305 | 3,305 | 3,305 | 3,195 | 92,900 |
July 22, 2025 | 3,265 | 3,270 | 3,270 | 3,325 | 3,260 | 78,800 |
July 18, 2025 | 3,290 | 3,285 | 3,285 | 3,335 | 3,255 | 152,500 |
July 17, 2025 | 3,220 | 3,250 | 3,250 | 3,275 | 3,195 | 95,800 |
July 16, 2025 | 3,145 | 3,220 | 3,220 | 3,280 | 3,145 | 152,800 |
July 15, 2025 | 3,145 | 3,195 | 3,195 | 3,195 | 3,145 | 71,500 |
July 14, 2025 | 3,100 | 3,155 | 3,155 | 3,160 | 3,095 | 90,600 |
July 11, 2025 | 3,080 | 3,105 | 3,105 | 3,140 | 3,065 | 76,600 |
July 10, 2025 | 3,060 | 3,065 | 3,065 | 3,070 | 3,030 | 88,200 |
July 09, 2025 | 3,110 | 3,055 | 3,055 | 3,140 | 3,055 | 102,600 |
July 08, 2025 | 3,140 | 3,130 | 3,130 | 3,150 | 3,110 | 74,600 |
July 07, 2025 | 3,120 | 3,135 | 3,135 | 3,140 | 3,100 | 91,500 |
July 04, 2025 | 3,055 | 3,135 | 3,135 | 3,170 | 3,045 | 113,000 |
July 03, 2025 | 3,095 | 3,055 | 3,055 | 3,110 | 3,040 | 173,900 |
July 02, 2025 | 3,130 | 3,130 | 3,130 | 3,185 | 3,095 | 188,500 |
July 01, 2025 | 3,225 | 3,200 | 3,200 | 3,300 | 3,185 | 141,700 |
June 30, 2025 | 3,240 | 3,205 | 3,205 | 3,270 | 3,185 | 99,300 |
June 27, 2025 | 3,160 | 3,240 | 3,240 | 3,240 | 3,160 | 143,700 |
June 26, 2025 | 3,160 | 3,195 | 3,195 | 3,250 | 3,145 | 135,200 |
June 25, 2025 | 3,220 | 3,155 | 3,155 | 3,220 | 3,125 | 86,300 |
June 24, 2025 | 3,280 | 3,220 | 3,220 | 3,285 | 3,190 | 61,500 |
June 23, 2025 | 3,230 | 3,240 | 3,240 | 3,240 | 3,135 | 78,500 |
June 20, 2025 | 3,295 | 3,230 | 3,230 | 3,320 | 3,215 | 204,200 |
June 19, 2025 | 3,270 | 3,300 | 3,300 | 3,325 | 3,250 | 72,600 |
June 18, 2025 | 3,300 | 3,285 | 3,285 | 3,315 | 3,275 | 63,700 |
June 17, 2025 | 3,265 | 3,315 | 3,315 | 3,325 | 3,250 | 63,600 |
June 16, 2025 | 3,280 | 3,315 | 3,315 | 3,325 | 3,175 | 138,200 |
June 13, 2025 | 3,175 | 3,270 | 3,270 | 3,270 | 3,170 | 133,300 |
June 12, 2025 | 3,110 | 3,215 | 3,215 | 3,220 | 3,095 | 156,400 |
June 11, 2025 | 3,145 | 3,100 | 3,100 | 3,195 | 3,100 | 147,200 |
June 10, 2025 | 3,025 | 3,145 | 3,145 | 3,165 | 3,020 | 161,800 |
June 09, 2025 | 3,135 | 3,040 | 3,040 | 3,160 | 2,998 | 167,900 |
June 06, 2025 | 3,180 | 3,135 | 3,135 | 3,235 | 3,125 | 170,700 |
June 05, 2025 | 3,270 | 3,195 | 3,195 | 3,270 | 3,100 | 250,700 |
June 04, 2025 | 3,325 | 3,290 | 3,290 | 3,345 | 3,250 | 175,600 |
June 03, 2025 | 3,310 | 3,335 | 3,335 | 3,365 | 3,270 | 170,900 |
June 02, 2025 | 3,200 | 3,310 | 3,310 | 3,315 | 3,165 | 184,300 |
May 30, 2025 | 3,160 | 3,225 | 3,225 | 3,235 | 3,145 | 144,600 |
May 29, 2025 | 3,255 | 3,175 | 3,175 | 3,320 | 3,120 | 299,500 |
May 28, 2025 | 3,100 | 3,115 | 3,115 | 3,125 | 3,090 | 82,000 |
May 27, 2025 | 3,140 | 3,110 | 3,110 | 3,170 | 3,070 | 98,400 |
May 26, 2025 | 3,240 | 3,170 | 3,170 | 3,240 | 3,155 | 63,000 |
May 23, 2025 | 3,235 | 3,170 | 3,170 | 3,325 | 3,120 | 235,900 |