3,745.00
-55(-1.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,765 | 3,745 | 3,745 | 3,815 | 3,745 | 3,500 |
| August 15, 2025 | 3,980 | 3,800 | 3,800 | 3,980 | 3,705 | 7,700 |
| August 14, 2025 | 3,875 | 3,910 | 3,910 | 3,920 | 3,755 | 7,400 |
| August 13, 2025 | 3,630 | 3,920 | 3,920 | 3,995 | 3,630 | 11,700 |
| August 12, 2025 | 3,805 | 3,625 | 3,625 | 3,805 | 3,580 | 12,600 |
| August 08, 2025 | 3,300 | 3,525 | 3,525 | 3,555 | 3,300 | 26,500 |
| August 07, 2025 | 3,220 | 3,290 | 3,290 | 3,290 | 3,220 | 7,700 |
| August 06, 2025 | 3,240 | 3,220 | 3,220 | 3,240 | 3,195 | 4,400 |
| August 05, 2025 | 3,140 | 3,195 | 3,195 | 3,195 | 3,120 | 3,400 |
| August 04, 2025 | 3,050 | 3,140 | 3,140 | 3,140 | 2,990 | 19,300 |
| August 01, 2025 | 3,020 | 3,050 | 3,050 | 3,075 | 2,990 | 20,800 |
| July 31, 2025 | 3,030 | 2,995 | 2,995 | 3,030 | 2,995 | 3,500 |
| July 30, 2025 | 2,999 | 3,010 | 3,010 | 3,035 | 2,990 | 4,800 |
| July 29, 2025 | 3,040 | 2,999 | 2,999 | 3,040 | 2,990 | 4,600 |
| July 28, 2025 | 3,085 | 3,060 | 3,060 | 3,085 | 2,995 | 11,900 |
| July 25, 2025 | 3,080 | 3,060 | 3,060 | 3,080 | 3,060 | 1,900 |
| July 24, 2025 | 3,215 | 3,075 | 3,075 | 3,215 | 3,000 | 17,000 |
| July 23, 2025 | 3,260 | 3,175 | 3,175 | 3,260 | 3,080 | 14,100 |
| July 22, 2025 | 3,270 | 3,245 | 3,245 | 3,270 | 3,200 | 2,200 |
| July 18, 2025 | 3,175 | 3,200 | 3,200 | 3,200 | 3,175 | 200 |
| July 17, 2025 | 3,300 | 3,175 | 3,175 | 3,300 | 3,130 | 7,700 |
| July 16, 2025 | 3,240 | 3,230 | 3,230 | 3,385 | 3,105 | 10,500 |
| July 15, 2025 | 3,225 | 3,220 | 3,220 | 3,230 | 3,200 | 1,100 |
| July 14, 2025 | 3,200 | 3,190 | 3,190 | 3,220 | 3,190 | 700 |
| July 11, 2025 | 3,180 | 3,190 | 3,190 | 3,195 | 3,180 | 400 |
| July 10, 2025 | 3,235 | 3,235 | 3,235 | 3,240 | 3,155 | 2,200 |
| July 09, 2025 | 3,125 | 3,180 | 3,180 | 3,180 | 3,125 | 500 |
| July 08, 2025 | 3,180 | 3,125 | 3,125 | 3,180 | 3,125 | 400 |
| July 07, 2025 | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 500 |
| July 04, 2025 | 3,150 | 3,145 | 3,145 | 3,155 | 3,145 | 300 |
| July 03, 2025 | 3,135 | 3,155 | 3,155 | 3,155 | 3,135 | 400 |
| July 02, 2025 | 3,190 | 3,180 | 3,180 | 3,190 | 3,175 | 500 |
| July 01, 2025 | 3,135 | 3,175 | 3,175 | 3,175 | 3,135 | 800 |
| June 30, 2025 | 3,065 | 3,135 | 3,135 | 3,135 | 3,065 | 500 |
| June 27, 2025 | 3,130 | 3,060 | 3,060 | 3,130 | 3,060 | 300 |
| June 26, 2025 | 3,100 | 3,130 | 3,130 | 3,130 | 3,100 | 600 |
| June 25, 2025 | 3,125 | 3,115 | 3,115 | 3,125 | 3,115 | 300 |
| June 24, 2025 | 3,025 | 3,125 | 3,125 | 3,130 | 3,025 | 700 |
| June 23, 2025 | 3,010 | 3,030 | 3,030 | 3,050 | 3,010 | 300 |
| June 20, 2025 | 3,090 | 3,050 | 3,050 | 3,090 | 3,010 | 800 |
| June 19, 2025 | 3,060 | 3,060 | 3,060 | 3,060 | 3,060 | 0 |
| June 18, 2025 | 3,070 | 3,060 | 3,060 | 3,070 | 3,060 | 300 |
| June 17, 2025 | 3,070 | 3,060 | 3,060 | 3,070 | 3,060 | 900 |
| June 16, 2025 | 2,830 | 3,080 | 3,080 | 3,105 | 2,830 | 5,100 |
| June 13, 2025 | 3,155 | 2,820 | 2,820 | 3,155 | 2,786 | 11,100 |
| June 12, 2025 | 3,225 | 3,170 | 3,170 | 3,225 | 3,170 | 1,200 |
| June 11, 2025 | 3,185 | 3,240 | 3,240 | 3,240 | 3,155 | 3,800 |
| June 10, 2025 | 3,220 | 3,240 | 3,240 | 3,240 | 3,170 | 1,900 |
| June 09, 2025 | 3,235 | 3,205 | 3,205 | 3,235 | 3,150 | 1,300 |
| June 06, 2025 | 3,160 | 3,175 | 3,175 | 3,245 | 3,155 | 2,000 |
| June 05, 2025 | 3,105 | 3,200 | 3,200 | 3,200 | 3,105 | 1,800 |
| June 04, 2025 | 3,135 | 3,135 | 3,135 | 3,135 | 3,105 | 1,000 |
| June 03, 2025 | 3,070 | 3,135 | 3,135 | 3,135 | 3,050 | 3,100 |
| June 02, 2025 | 3,060 | 3,030 | 3,030 | 3,090 | 3,030 | 1,500 |
| May 30, 2025 | 3,000 | 3,060 | 3,060 | 3,070 | 2,984 | 1,400 |
| May 29, 2025 | 3,010 | 3,070 | 3,070 | 3,080 | 2,996 | 2,200 |
| May 28, 2025 | 2,968 | 3,080 | 3,080 | 3,080 | 2,869 | 7,400 |
| May 27, 2025 | 2,966 | 2,967 | 2,967 | 2,967 | 2,966 | 200 |
| May 26, 2025 | 3,000 | 2,971 | 2,971 | 3,000 | 2,971 | 800 |
| May 23, 2025 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |