3,575.00
-205(-5.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3,705 | 3,780 | 3,780 | 3,790 | 3,655 | 63,200 |
| August 18, 2025 | 3,755 | 3,700 | 3,705 | 3,775 | 3,670 | 72,000 |
| August 15, 2025 | 3,670 | 3,710 | 3,710 | 3,795 | 3,630 | 114,200 |
| August 14, 2025 | 3,650 | 3,535 | 3,535 | 3,675 | 3,505 | 126,900 |
| August 13, 2025 | 3,400 | 3,720 | 3,720 | 3,755 | 3,280 | 404,100 |
| August 12, 2025 | 3,335 | 3,335 | 3,335 | 3,380 | 3,285 | 35,100 |
| August 08, 2025 | 3,440 | 3,295 | 3,295 | 3,440 | 3,290 | 52,800 |
| August 07, 2025 | 3,395 | 3,465 | 3,465 | 3,465 | 3,385 | 20,700 |
| August 06, 2025 | 3,405 | 3,380 | 3,380 | 3,430 | 3,370 | 12,900 |
| August 05, 2025 | 3,455 | 3,390 | 3,390 | 3,455 | 3,365 | 25,600 |
| August 04, 2025 | 3,370 | 3,440 | 3,440 | 3,440 | 3,370 | 28,700 |
| August 01, 2025 | 3,425 | 3,420 | 3,420 | 3,450 | 3,380 | 40,300 |
| July 31, 2025 | 3,375 | 3,445 | 3,445 | 3,445 | 3,375 | 34,600 |
| July 30, 2025 | 3,370 | 3,375 | 3,375 | 3,385 | 3,300 | 19,500 |
| July 29, 2025 | 3,370 | 3,350 | 3,350 | 3,385 | 3,320 | 18,200 |
| July 28, 2025 | 3,395 | 3,345 | 3,345 | 3,410 | 3,315 | 37,200 |
| July 25, 2025 | 3,330 | 3,350 | 3,350 | 3,390 | 3,310 | 34,200 |
| July 24, 2025 | 3,275 | 3,305 | 3,305 | 3,335 | 3,230 | 31,300 |
| July 23, 2025 | 3,270 | 3,230 | 3,230 | 3,270 | 3,125 | 27,900 |
| July 22, 2025 | 3,265 | 3,210 | 3,210 | 3,265 | 3,190 | 16,200 |
| July 18, 2025 | 3,345 | 3,220 | 3,220 | 3,345 | 3,220 | 24,600 |
| July 17, 2025 | 3,250 | 3,285 | 3,285 | 3,320 | 3,250 | 29,000 |
| July 16, 2025 | 3,155 | 3,225 | 3,225 | 3,235 | 3,130 | 30,600 |
| July 15, 2025 | 3,190 | 3,170 | 3,170 | 3,195 | 3,105 | 21,400 |
| July 14, 2025 | 3,140 | 3,170 | 3,170 | 3,180 | 3,110 | 26,800 |
| July 11, 2025 | 3,050 | 3,090 | 3,090 | 3,115 | 3,045 | 28,000 |
| July 10, 2025 | 3,020 | 3,045 | 3,045 | 3,050 | 3,000 | 12,900 |
| July 09, 2025 | 3,045 | 3,020 | 3,020 | 3,045 | 2,994 | 21,800 |
| July 08, 2025 | 2,944 | 3,025 | 3,025 | 3,025 | 2,935 | 25,900 |
| July 07, 2025 | 2,908 | 2,926 | 2,926 | 2,942 | 2,887 | 17,500 |
| July 04, 2025 | 2,880 | 2,880 | 2,880 | 2,910 | 2,862 | 20,900 |
| July 03, 2025 | 2,879 | 2,865 | 2,865 | 2,930 | 2,861 | 40,000 |
| July 02, 2025 | 3,010 | 2,879 | 2,879 | 3,010 | 2,870 | 81,200 |
| July 01, 2025 | 3,165 | 3,050 | 3,050 | 3,180 | 3,040 | 45,400 |
| June 30, 2025 | 3,100 | 3,165 | 3,165 | 3,210 | 3,065 | 68,700 |
| June 27, 2025 | 3,035 | 3,030 | 3,030 | 3,070 | 3,005 | 31,200 |
| June 26, 2025 | 3,025 | 3,035 | 3,035 | 3,085 | 3,010 | 32,600 |
| June 25, 2025 | 3,070 | 3,025 | 3,025 | 3,070 | 3,000 | 30,000 |
| June 24, 2025 | 3,020 | 3,060 | 3,060 | 3,090 | 3,005 | 23,700 |
| June 23, 2025 | 2,992 | 3,000 | 3,000 | 3,030 | 2,981 | 38,200 |
| June 20, 2025 | 3,065 | 3,020 | 3,020 | 3,095 | 3,005 | 37,900 |
| June 19, 2025 | 3,085 | 3,075 | 3,075 | 3,100 | 3,065 | 21,000 |
| June 18, 2025 | 3,135 | 3,080 | 3,080 | 3,160 | 3,060 | 36,400 |
| June 17, 2025 | 3,135 | 3,140 | 3,140 | 3,215 | 3,135 | 30,100 |
| June 16, 2025 | 3,135 | 3,100 | 3,100 | 3,170 | 3,050 | 69,800 |
| June 13, 2025 | 3,225 | 3,065 | 3,065 | 3,225 | 3,040 | 46,600 |
| June 12, 2025 | 3,140 | 3,170 | 3,170 | 3,190 | 3,125 | 23,700 |
| June 11, 2025 | 3,195 | 3,115 | 3,115 | 3,195 | 3,070 | 29,300 |
| June 10, 2025 | 3,100 | 3,150 | 3,150 | 3,155 | 3,080 | 36,700 |
| June 09, 2025 | 3,040 | 3,060 | 3,060 | 3,095 | 3,025 | 39,400 |
| June 06, 2025 | 3,050 | 3,025 | 3,025 | 3,095 | 3,020 | 38,400 |
| June 05, 2025 | 3,165 | 3,080 | 3,080 | 3,215 | 3,080 | 46,800 |
| June 04, 2025 | 3,235 | 3,180 | 3,180 | 3,255 | 3,110 | 152,700 |
| June 03, 2025 | 3,015 | 3,305 | 3,305 | 3,470 | 2,976 | 440,300 |
| June 02, 2025 | 2,860 | 2,968 | 2,968 | 2,986 | 2,849 | 64,700 |
| May 30, 2025 | 2,838 | 2,860 | 2,860 | 2,900 | 2,831 | 26,900 |
| May 29, 2025 | 2,960 | 2,868 | 2,868 | 2,960 | 2,863 | 42,100 |
| May 28, 2025 | 2,898 | 2,933 | 2,933 | 2,955 | 2,888 | 51,500 |
| May 27, 2025 | 2,911 | 2,890 | 2,890 | 2,930 | 2,830 | 80,000 |
| May 26, 2025 | 2,822 | 2,873 | 2,873 | 2,873 | 2,794 | 67,600 |