3,357.00
+58(+1.76%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 3,283 | 3,357 | 3,357 | 3,366 | 3,282 | 847,500 |
August 15, 2025 | 3,273 | 3,299 | 3,299 | 3,309 | 3,244 | 889,200 |
August 14, 2025 | 3,338 | 3,291 | 3,291 | 3,344 | 3,266 | 845,800 |
August 13, 2025 | 3,348 | 3,344 | 3,344 | 3,388 | 3,311 | 847,100 |
August 12, 2025 | 3,303 | 3,358 | 3,358 | 3,398 | 3,302 | 1.06M |
August 08, 2025 | 3,329 | 3,312 | 3,312 | 3,354 | 3,294 | 919,700 |
August 07, 2025 | 3,378 | 3,336 | 3,336 | 3,407 | 3,318 | 854,600 |
August 06, 2025 | 3,406 | 3,380 | 3,380 | 3,426 | 3,362 | 1.11M |
August 05, 2025 | 3,500 | 3,439 | 3,439 | 3,543 | 3,439 | 1.42M |
August 04, 2025 | 3,527 | 3,493 | 3,493 | 3,548 | 3,448 | 1.48M |
August 01, 2025 | 3,595 | 3,589 | 3,589 | 3,630 | 3,514 | 1.59M |
July 31, 2025 | 3,600 | 3,563 | 3,563 | 3,607 | 3,562 | 1.02M |
July 30, 2025 | 3,633 | 3,570 | 3,570 | 3,648 | 3,534 | 1.44M |
July 29, 2025 | 3,667 | 3,614 | 3,614 | 3,669 | 3,569 | 1.61M |
July 28, 2025 | 3,718 | 3,661 | 3,661 | 3,718 | 3,632 | 1.17M |
July 25, 2025 | 3,713 | 3,690 | 3,690 | 3,726 | 3,659 | 1.68M |
July 24, 2025 | 3,789 | 3,703 | 3,703 | 3,789 | 3,640 | 2.37M |
July 23, 2025 | 3,891 | 3,794 | 3,794 | 3,898 | 3,730 | 2.82M |
July 22, 2025 | 3,847 | 3,864 | 3,864 | 3,911 | 3,774 | 2.87M |
July 18, 2025 | 3,850 | 3,782 | 3,782 | 3,867 | 3,733 | 1.8M |
July 17, 2025 | 3,800 | 3,766 | 3,766 | 3,822 | 3,731 | 2.47M |
July 16, 2025 | 3,620 | 3,750 | 3,750 | 3,760 | 3,612 | 3.53M |
July 15, 2025 | 3,503 | 3,557 | 3,557 | 3,610 | 3,488 | 2.49M |
July 14, 2025 | 3,610 | 3,462 | 3,462 | 3,621 | 3,456 | 2.27M |
July 11, 2025 | 3,450 | 3,630 | 3,630 | 3,797 | 3,449 | 10.35M |
July 10, 2025 | 3,393 | 3,403 | 3,403 | 3,434 | 3,285 | 7.67M |
July 09, 2025 | 3,400 | 3,428 | 3,428 | 3,458 | 3,393 | 1.73M |
July 08, 2025 | 3,394 | 3,383 | 3,383 | 3,399 | 3,336 | 1.68M |
July 07, 2025 | 3,471 | 3,396 | 3,396 | 3,552 | 3,388 | 3.32M |
July 04, 2025 | 3,441 | 3,401 | 3,401 | 3,474 | 3,366 | 2.92M |
July 03, 2025 | 3,634 | 3,434 | 3,434 | 3,640 | 3,330 | 10.36M |
July 02, 2025 | 3,429 | 3,691 | 3,691 | 3,722 | 3,423 | 10.06M |
July 01, 2025 | 3,348 | 3,457 | 3,457 | 3,530 | 3,335 | 9.04M |
June 30, 2025 | 3,150 | 3,329 | 3,329 | 3,333 | 3,123 | 6.05M |
June 27, 2025 | 3,001 | 3,123 | 3,123 | 3,130 | 2,988 | 3.86M |
June 26, 2025 | 3,031 | 3,041 | 3,041 | 3,232 | 3,023 | 9.31M |
June 25, 2025 | 3,011 | 3,040 | 3,040 | 3,125 | 2,927.5 | 9.02M |
June 24, 2025 | 3,020 | 3,018 | 3,018 | 3,069 | 2,988.5 | 1.86M |
June 23, 2025 | 2,963.5 | 2,982 | 2,982 | 3,008 | 2,940 | 1.34M |
June 20, 2025 | 2,996 | 2,975 | 2,975 | 3,016 | 2,970 | 1.27M |
June 19, 2025 | 3,028 | 2,996 | 2,996 | 3,048 | 2,996 | 848,900 |
June 18, 2025 | 3,020 | 3,028 | 3,028 | 3,053 | 2,997 | 1.43M |
June 17, 2025 | 3,010 | 3,017 | 3,017 | 3,019 | 2,992 | 971,500 |
June 16, 2025 | 2,985.5 | 3,021 | 3,021 | 3,021 | 2,944.5 | 2.11M |
June 13, 2025 | 2,942.5 | 2,935.5 | 2,935.5 | 2,968 | 2,893.5 | 1.98M |
June 12, 2025 | 2,900 | 2,967.5 | 2,967.5 | 2,982 | 2,895.5 | 2.38M |
June 11, 2025 | 2,886 | 2,882 | 2,882 | 2,913 | 2,826.5 | 2.8M |
June 10, 2025 | 2,907.5 | 2,901.5 | 2,901.5 | 2,969.5 | 2,898 | 1.45M |
June 09, 2025 | 2,900.5 | 2,914 | 2,914 | 2,916 | 2,887.5 | 698,800 |
June 06, 2025 | 2,919 | 2,907 | 2,907 | 2,947 | 2,880.5 | 1.17M |
June 05, 2025 | 2,911 | 2,907 | 2,907 | 2,925 | 2,887 | 1.38M |
June 04, 2025 | 2,928 | 2,910 | 2,910 | 2,948.5 | 2,910 | 1.21M |
June 03, 2025 | 2,920 | 2,939 | 2,939 | 2,948 | 2,887.5 | 1.74M |
June 02, 2025 | 2,882 | 2,920 | 2,920 | 2,926 | 2,847 | 2.01M |
May 30, 2025 | 2,987.5 | 2,872 | 2,872 | 2,991.5 | 2,872 | 3.53M |
May 29, 2025 | 2,993.5 | 3,001 | 3,001 | 3,041 | 2,987 | 2.05M |
May 28, 2025 | 3,004 | 2,987.5 | 2,987.5 | 3,042 | 2,945 | 3M |
May 27, 2025 | 2,978.5 | 2,994 | 2,994 | 3,023 | 2,972.5 | 1.97M |
May 26, 2025 | 2,965 | 2,981.5 | 2,981.5 | 3,015 | 2,955.5 | 2.68M |
May 23, 2025 | 2,927 | 2,945 | 2,945 | 2,955 | 2,883.5 | 2.58M |