2,997.00
-17(-0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,020 | 2,997 | 2,997 | 3,024 | 2,997 | 3.11M |
| August 15, 2025 | 2,969 | 3,014 | 3,014 | 3,014 | 2,954.5 | 5.25M |
| August 14, 2025 | 3,000 | 2,986 | 2,986 | 3,008 | 2,968.5 | 4.73M |
| August 13, 2025 | 3,000 | 3,001 | 3,001 | 3,028 | 2,990 | 5.18M |
| August 12, 2025 | 2,935 | 2,985 | 2,985 | 3,002 | 2,922.5 | 7.84M |
| August 08, 2025 | 2,939.5 | 2,985 | 2,985 | 2,990 | 2,933 | 6.95M |
| August 07, 2025 | 2,910 | 2,937 | 2,937 | 2,945.5 | 2,904.5 | 3.88M |
| August 06, 2025 | 2,873.5 | 2,909 | 2,909 | 2,917 | 2,868.5 | 5.31M |
| August 05, 2025 | 2,874.5 | 2,861 | 2,861 | 2,883.5 | 2,848 | 5.55M |
| August 04, 2025 | 2,850 | 2,877.5 | 2,877.5 | 2,881.5 | 2,821 | 10.61M |
| August 01, 2025 | 2,930 | 2,933 | 2,933 | 2,964 | 2,922 | 4.68M |
| July 31, 2025 | 2,919 | 2,919.5 | 2,919.5 | 2,957 | 2,908.5 | 4.84M |
| July 30, 2025 | 2,900 | 2,907 | 2,907 | 2,913 | 2,884.5 | 2.72M |
| July 29, 2025 | 2,894 | 2,898 | 2,898 | 2,903 | 2,882 | 2.94M |
| July 28, 2025 | 2,894 | 2,917 | 2,917 | 2,925.5 | 2,884 | 4.2M |
| July 25, 2025 | 2,949.5 | 2,931 | 2,931 | 2,960 | 2,918 | 4.69M |
| July 24, 2025 | 2,967 | 2,990 | 2,990 | 3,006 | 2,959 | 6.78M |
| July 23, 2025 | 2,950 | 2,945 | 2,945 | 2,966.5 | 2,892.5 | 12.01M |
| July 22, 2025 | 2,820.5 | 2,868 | 2,868 | 2,868 | 2,784 | 8.77M |
| July 18, 2025 | 2,797 | 2,766 | 2,766 | 2,797 | 2,764 | 4.2M |
| July 17, 2025 | 2,799.5 | 2,798 | 2,798 | 2,811 | 2,784 | 3.34M |
| July 16, 2025 | 2,829 | 2,822.5 | 2,822.5 | 2,860 | 2,821 | 3.72M |
| July 15, 2025 | 2,843.5 | 2,832.5 | 2,832.5 | 2,856 | 2,820.5 | 3.15M |
| July 14, 2025 | 2,853 | 2,843.5 | 2,843.5 | 2,858.5 | 2,819.5 | 2.93M |
| July 11, 2025 | 2,815 | 2,854.5 | 2,854.5 | 2,867 | 2,813.5 | 5.48M |
| July 10, 2025 | 2,785 | 2,799.5 | 2,799.5 | 2,799.5 | 2,772.5 | 3.97M |
| July 09, 2025 | 2,766.5 | 2,784 | 2,784 | 2,832 | 2,761.5 | 4.91M |
| July 08, 2025 | 2,720 | 2,761 | 2,761 | 2,771.5 | 2,719.5 | 4.52M |
| July 07, 2025 | 2,770 | 2,736 | 2,736 | 2,772 | 2,728 | 4.18M |
| July 04, 2025 | 2,869 | 2,780.5 | 2,780.5 | 2,869.5 | 2,776 | 7.16M |
| July 03, 2025 | 2,773 | 2,850 | 2,850 | 2,875.5 | 2,756.5 | 13.3M |
| July 02, 2025 | 2,714 | 2,731 | 2,731 | 2,739 | 2,702.5 | 3.97M |
| July 01, 2025 | 2,715 | 2,714 | 2,714 | 2,720 | 2,689 | 4.88M |
| June 30, 2025 | 2,735 | 2,733 | 2,733 | 2,754 | 2,724.5 | 4.44M |
| June 27, 2025 | 2,708 | 2,724 | 2,724 | 2,739.5 | 2,697.5 | 5.94M |
| June 26, 2025 | 2,683 | 2,692.5 | 2,692.5 | 2,698.5 | 2,663 | 6.54M |
| June 25, 2025 | 2,718 | 2,698 | 2,698 | 2,722.5 | 2,678 | 4.65M |
| June 24, 2025 | 2,678.5 | 2,705.5 | 2,705.5 | 2,705.5 | 2,676 | 4.89M |
| June 23, 2025 | 2,702 | 2,673 | 2,673 | 2,714 | 2,662 | 7.45M |
| June 20, 2025 | 2,770 | 2,732.5 | 2,732.5 | 2,774 | 2,732.5 | 13.12M |
| June 19, 2025 | 2,770 | 2,766 | 2,766 | 2,844 | 2,684 | 31.93M |
| June 18, 2025 | 2,701.5 | 2,705 | 2,705 | 2,713.5 | 2,675 | 15.26M |
| June 17, 2025 | 2,849.5 | 2,772 | 2,772 | 2,850 | 2,768.5 | 12.85M |
| June 16, 2025 | 2,970 | 2,872.5 | 2,872.5 | 2,970 | 2,856 | 12.04M |
| June 13, 2025 | 2,855 | 2,829 | 2,829 | 2,864 | 2,821.5 | 4.32M |
| June 12, 2025 | 2,878.5 | 2,871.5 | 2,871.5 | 2,885 | 2,855 | 3.51M |
| June 11, 2025 | 2,877 | 2,898.5 | 2,898.5 | 2,898.5 | 2,870 | 3.09M |
| June 10, 2025 | 2,871 | 2,878 | 2,878 | 2,893 | 2,861.5 | 2.51M |
| June 09, 2025 | 2,900 | 2,876 | 2,876 | 2,912.5 | 2,870 | 3.36M |
| June 06, 2025 | 2,865.5 | 2,900 | 2,900 | 2,906 | 2,855 | 4.16M |
| June 05, 2025 | 2,859 | 2,852 | 2,852 | 2,863.5 | 2,842 | 3.61M |
| June 04, 2025 | 2,869 | 2,878 | 2,878 | 2,887 | 2,846 | 3.6M |
| June 03, 2025 | 2,851 | 2,871 | 2,871 | 2,875.5 | 2,834 | 4.46M |
| June 02, 2025 | 2,943.5 | 2,863 | 2,863 | 2,984.5 | 2,855.5 | 9.8M |
| May 30, 2025 | 2,889.5 | 2,908 | 2,908 | 2,914 | 2,871.5 | 6.78M |
| May 29, 2025 | 2,862.5 | 2,888.5 | 2,888.5 | 2,907 | 2,855 | 5.46M |
| May 28, 2025 | 2,904 | 2,867 | 2,867 | 2,908.5 | 2,867 | 6.58M |
| May 27, 2025 | 2,900.5 | 2,909.5 | 2,909.5 | 2,915 | 2,884 | 6.04M |
| May 26, 2025 | 3,000 | 2,930 | 2,930 | 3,081 | 2,890 | 27.69M |
| May 23, 2025 | 2,848.5 | 2,869 | 2,869 | 2,891 | 2,848 | 3.06M |