3,875.00
-195(-4.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4,170 | 4,070 | 4,070 | 4,180 | 3,960 | 60,000 |
| August 18, 2025 | 3,915 | 4,030 | 4,030 | 4,175 | 3,905 | 92,600 |
| August 15, 2025 | 3,620 | 3,835 | 3,835 | 3,890 | 3,610 | 81,200 |
| August 14, 2025 | 3,705 | 3,850 | 3,850 | 3,850 | 3,700 | 46,700 |
| August 13, 2025 | 3,745 | 3,735 | 3,735 | 3,800 | 3,690 | 27,100 |
| August 12, 2025 | 3,765 | 3,720 | 3,720 | 3,765 | 3,670 | 24,000 |
| August 08, 2025 | 3,750 | 3,695 | 3,695 | 3,770 | 3,695 | 21,900 |
| August 07, 2025 | 3,720 | 3,740 | 3,740 | 3,830 | 3,715 | 19,400 |
| August 06, 2025 | 3,745 | 3,730 | 3,730 | 3,775 | 3,700 | 28,700 |
| August 05, 2025 | 3,885 | 3,735 | 3,735 | 3,885 | 3,725 | 47,100 |
| August 04, 2025 | 3,830 | 3,835 | 3,835 | 3,895 | 3,830 | 22,900 |
| August 01, 2025 | 3,955 | 3,950 | 3,950 | 3,980 | 3,915 | 13,600 |
| July 31, 2025 | 3,910 | 3,990 | 3,990 | 4,020 | 3,880 | 35,300 |
| July 30, 2025 | 3,930 | 3,910 | 3,910 | 3,930 | 3,845 | 14,200 |
| July 29, 2025 | 4,010 | 3,900 | 3,900 | 4,010 | 3,860 | 27,200 |
| July 28, 2025 | 3,930 | 4,025 | 4,025 | 4,080 | 3,895 | 49,500 |
| July 25, 2025 | 3,905 | 3,870 | 3,870 | 3,940 | 3,860 | 12,600 |
| July 24, 2025 | 3,930 | 3,930 | 3,930 | 3,930 | 3,840 | 35,900 |
| July 23, 2025 | 3,815 | 3,920 | 3,920 | 3,925 | 3,815 | 35,200 |
| July 22, 2025 | 3,815 | 3,775 | 3,775 | 3,985 | 3,755 | 66,600 |
| July 18, 2025 | 3,970 | 3,795 | 3,795 | 3,995 | 3,795 | 35,600 |
| July 17, 2025 | 3,885 | 3,900 | 3,900 | 3,950 | 3,855 | 36,300 |
| July 16, 2025 | 3,830 | 3,815 | 3,815 | 3,865 | 3,720 | 26,100 |
| July 15, 2025 | 3,880 | 3,845 | 3,845 | 3,880 | 3,780 | 29,300 |
| July 14, 2025 | 3,890 | 3,855 | 3,855 | 3,990 | 3,850 | 27,900 |
| July 11, 2025 | 3,990 | 3,930 | 3,930 | 4,055 | 3,930 | 35,000 |
| July 10, 2025 | 4,080 | 4,000 | 4,000 | 4,150 | 3,940 | 63,800 |
| July 09, 2025 | 4,080 | 4,010 | 4,010 | 4,080 | 3,900 | 35,900 |
| July 08, 2025 | 3,805 | 4,010 | 4,010 | 4,020 | 3,760 | 50,000 |
| July 07, 2025 | 3,820 | 3,875 | 3,875 | 3,980 | 3,815 | 67,900 |
| July 04, 2025 | 3,875 | 3,770 | 3,770 | 3,900 | 3,770 | 34,400 |
| July 03, 2025 | 3,995 | 3,840 | 3,840 | 3,995 | 3,830 | 49,700 |
| July 02, 2025 | 4,100 | 3,950 | 3,950 | 4,105 | 3,920 | 106,300 |
| July 01, 2025 | 4,300 | 4,210 | 4,210 | 4,305 | 4,180 | 75,200 |
| June 30, 2025 | 4,165 | 4,385 | 4,385 | 4,530 | 4,160 | 210,400 |
| June 27, 2025 | 4,165 | 4,050 | 4,050 | 4,325 | 4,025 | 104,400 |
| June 26, 2025 | 4,320 | 4,105 | 4,105 | 4,340 | 4,105 | 92,900 |
| June 25, 2025 | 4,220 | 4,150 | 4,150 | 4,220 | 4,055 | 71,800 |
| June 24, 2025 | 4,080 | 4,220 | 4,220 | 4,315 | 4,020 | 149,600 |
| June 23, 2025 | 4,005 | 3,955 | 3,955 | 4,100 | 3,805 | 155,100 |
| June 20, 2025 | 4,500 | 4,030 | 4,030 | 4,515 | 3,975 | 307,200 |
| June 19, 2025 | 4,010 | 3,940 | 3,940 | 4,140 | 3,785 | 243,600 |
| June 18, 2025 | 3,440 | 3,730 | 3,730 | 3,815 | 3,440 | 89,300 |
| June 17, 2025 | 3,480 | 3,425 | 3,425 | 3,480 | 3,340 | 15,800 |
| June 16, 2025 | 3,395 | 3,415 | 3,415 | 3,480 | 3,370 | 20,000 |
| June 13, 2025 | 3,535 | 3,395 | 3,395 | 3,535 | 3,340 | 22,600 |
| June 12, 2025 | 3,430 | 3,465 | 3,465 | 3,485 | 3,400 | 12,000 |
| June 11, 2025 | 3,495 | 3,460 | 3,460 | 3,520 | 3,390 | 27,100 |
| June 10, 2025 | 3,230 | 3,515 | 3,515 | 3,570 | 3,230 | 59,300 |
| June 09, 2025 | 3,190 | 3,245 | 3,245 | 3,295 | 3,180 | 17,600 |
| June 06, 2025 | 3,255 | 3,210 | 3,210 | 3,270 | 3,205 | 19,000 |
| June 05, 2025 | 3,245 | 3,270 | 3,270 | 3,305 | 3,245 | 11,000 |
| June 04, 2025 | 3,350 | 3,285 | 3,285 | 3,380 | 3,260 | 23,200 |
| June 03, 2025 | 3,270 | 3,310 | 3,310 | 3,525 | 3,250 | 40,400 |
| June 02, 2025 | 3,390 | 3,270 | 3,270 | 3,415 | 3,265 | 16,300 |
| May 30, 2025 | 3,390 | 3,390 | 3,390 | 3,450 | 3,370 | 19,100 |
| May 29, 2025 | 3,470 | 3,390 | 3,390 | 3,470 | 3,380 | 15,800 |
| May 28, 2025 | 3,510 | 3,420 | 3,420 | 3,510 | 3,375 | 31,300 |
| May 27, 2025 | 3,340 | 3,500 | 3,500 | 3,595 | 3,300 | 44,900 |
| May 26, 2025 | 3,175 | 3,275 | 3,275 | 3,300 | 3,140 | 13,100 |