2,863.00
-2(-0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 2,800 | 2,865 | 2,865 | 2,903 | 2,781 | 1.81M |
| August 18, 2025 | 2,750 | 2,800 | 2,800 | 2,923 | 2,740 | 2.31M |
| August 15, 2025 | 2,820 | 2,704 | 2,704 | 2,820 | 2,680 | 3.41M |
| August 14, 2025 | 3,220 | 3,250 | 3,250 | 3,260 | 3,165 | 513,800 |
| August 13, 2025 | 3,200 | 3,175 | 3,175 | 3,220 | 3,150 | 242,700 |
| August 12, 2025 | 3,180 | 3,180 | 3,180 | 3,220 | 3,165 | 369,200 |
| August 08, 2025 | 3,165 | 3,200 | 3,200 | 3,230 | 3,150 | 230,200 |
| August 07, 2025 | 3,145 | 3,185 | 3,185 | 3,245 | 3,135 | 314,700 |
| August 06, 2025 | 3,155 | 3,145 | 3,145 | 3,160 | 3,115 | 124,700 |
| August 05, 2025 | 3,140 | 3,135 | 3,135 | 3,165 | 3,105 | 132,400 |
| August 04, 2025 | 3,095 | 3,110 | 3,110 | 3,140 | 3,070 | 132,700 |
| August 01, 2025 | 3,120 | 3,155 | 3,155 | 3,195 | 3,095 | 159,500 |
| July 31, 2025 | 3,085 | 3,120 | 3,120 | 3,135 | 3,060 | 201,400 |
| July 30, 2025 | 3,110 | 3,100 | 3,100 | 3,125 | 3,080 | 368,100 |
| July 29, 2025 | 3,100 | 3,070 | 3,070 | 3,135 | 3,050 | 181,400 |
| July 28, 2025 | 3,220 | 3,080 | 3,080 | 3,235 | 3,075 | 371,200 |
| July 25, 2025 | 3,070 | 3,010 | 3,010 | 3,095 | 3,000 | 467,000 |
| July 24, 2025 | 3,060 | 3,090 | 3,090 | 3,125 | 3,040 | 255,800 |
| July 23, 2025 | 3,115 | 3,110 | 3,110 | 3,135 | 3,065 | 268,200 |
| July 22, 2025 | 3,110 | 3,125 | 3,125 | 3,135 | 3,050 | 330,000 |
| July 18, 2025 | 3,210 | 3,110 | 3,110 | 3,220 | 3,105 | 267,800 |
| July 17, 2025 | 3,260 | 3,220 | 3,220 | 3,285 | 3,220 | 262,700 |
| July 16, 2025 | 3,275 | 3,265 | 3,265 | 3,320 | 3,250 | 224,900 |
| July 15, 2025 | 3,480 | 3,265 | 3,265 | 3,495 | 3,260 | 318,400 |
| July 14, 2025 | 3,440 | 3,480 | 3,480 | 3,550 | 3,435 | 592,200 |
| July 11, 2025 | 3,340 | 3,410 | 3,410 | 3,460 | 3,320 | 769,700 |
| July 10, 2025 | 3,260 | 3,320 | 3,320 | 3,325 | 3,200 | 458,200 |
| July 09, 2025 | 3,110 | 3,200 | 3,200 | 3,245 | 3,075 | 339,200 |
| July 08, 2025 | 3,000 | 3,060 | 3,060 | 3,100 | 2,984 | 271,400 |
| July 07, 2025 | 3,000 | 3,015 | 3,015 | 3,150 | 3,000 | 290,700 |
| July 04, 2025 | 3,215 | 3,010 | 3,010 | 3,215 | 3,005 | 299,700 |
| July 03, 2025 | 3,220 | 3,215 | 3,215 | 3,245 | 3,170 | 285,400 |
| July 02, 2025 | 3,240 | 3,220 | 3,220 | 3,255 | 3,200 | 279,000 |
| July 01, 2025 | 3,180 | 3,245 | 3,245 | 3,245 | 3,160 | 330,300 |
| June 30, 2025 | 3,150 | 3,180 | 3,180 | 3,185 | 3,095 | 325,700 |
| June 27, 2025 | 3,120 | 3,110 | 3,110 | 3,170 | 3,085 | 264,400 |
| June 26, 2025 | 3,125 | 3,070 | 3,070 | 3,135 | 3,060 | 235,100 |
| June 25, 2025 | 3,070 | 3,160 | 3,160 | 3,165 | 3,040 | 323,300 |
| June 24, 2025 | 3,025 | 3,070 | 3,070 | 3,085 | 3,000 | 190,100 |
| June 23, 2025 | 2,980 | 3,010 | 3,010 | 3,030 | 2,956 | 134,700 |
| June 20, 2025 | 3,015 | 3,000 | 3,000 | 3,050 | 3,000 | 162,200 |
| June 19, 2025 | 3,020 | 3,020 | 3,020 | 3,045 | 3,000 | 141,900 |
| June 18, 2025 | 3,055 | 3,040 | 3,040 | 3,105 | 3,015 | 269,900 |
| June 17, 2025 | 3,080 | 3,080 | 3,080 | 3,105 | 3,050 | 158,600 |
| June 16, 2025 | 3,030 | 3,070 | 3,070 | 3,070 | 3,020 | 217,500 |
| June 13, 2025 | 3,000 | 3,030 | 3,030 | 3,070 | 2,995 | 359,900 |
| June 12, 2025 | 3,050 | 2,970 | 2,970 | 3,050 | 2,931 | 867,700 |
| June 11, 2025 | 3,040 | 3,060 | 3,060 | 3,115 | 3,030 | 317,700 |
| June 10, 2025 | 3,000 | 3,030 | 3,030 | 3,060 | 2,929 | 386,500 |
| June 09, 2025 | 2,970 | 3,000 | 3,000 | 3,115 | 2,970 | 282,800 |
| June 06, 2025 | 2,951 | 2,970 | 2,970 | 3,050 | 2,946 | 334,000 |
| June 05, 2025 | 2,917 | 2,964 | 2,964 | 3,020 | 2,891 | 330,900 |
| June 04, 2025 | 3,000 | 2,918 | 2,918 | 3,025 | 2,881 | 499,600 |
| June 03, 2025 | 3,010 | 3,005 | 3,005 | 3,060 | 2,996 | 238,700 |
| June 02, 2025 | 3,040 | 3,020 | 3,020 | 3,055 | 3,010 | 197,100 |
| May 30, 2025 | 3,005 | 3,035 | 3,035 | 3,040 | 2,991 | 278,500 |
| May 29, 2025 | 3,000 | 3,020 | 3,020 | 3,035 | 3,000 | 195,500 |
| May 28, 2025 | 3,050 | 3,015 | 3,015 | 3,080 | 2,999 | 245,100 |
| May 27, 2025 | 3,025 | 3,040 | 3,040 | 3,075 | 3,020 | 238,100 |
| May 26, 2025 | 2,978 | 3,025 | 3,025 | 3,060 | 2,962 | 271,300 |