3,965.00
-10(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,975 | 3,965 | 3,965 | 4,000 | 3,950 | 11,800 |
| August 21, 2025 | 3,965 | 3,975 | 3,975 | 3,995 | 3,955 | 11,100 |
| August 20, 2025 | 4,005 | 3,980 | 3,980 | 4,010 | 3,965 | 13,100 |
| August 19, 2025 | 3,965 | 3,980 | 3,980 | 4,015 | 3,965 | 16,800 |
| August 18, 2025 | 4,000 | 3,990 | 3,990 | 4,025 | 3,970 | 20,200 |
| August 15, 2025 | 4,030 | 4,000 | 4,000 | 4,030 | 3,985 | 17,000 |
| August 14, 2025 | 4,050 | 4,050 | 4,050 | 4,070 | 4,000 | 16,800 |
| August 13, 2025 | 4,125 | 4,105 | 4,105 | 4,145 | 4,050 | 30,200 |
| August 12, 2025 | 4,205 | 4,105 | 4,105 | 4,250 | 4,055 | 28,600 |
| August 08, 2025 | 4,125 | 4,180 | 4,180 | 4,280 | 4,085 | 45,100 |
| August 07, 2025 | 4,070 | 4,125 | 4,125 | 4,160 | 4,070 | 18,800 |
| August 06, 2025 | 4,055 | 4,070 | 4,070 | 4,120 | 4,055 | 19,000 |
| August 05, 2025 | 4,050 | 4,035 | 4,035 | 4,090 | 4,010 | 13,600 |
| August 04, 2025 | 3,910 | 4,015 | 4,015 | 4,030 | 3,885 | 22,000 |
| August 01, 2025 | 3,945 | 3,980 | 3,980 | 4,005 | 3,930 | 16,400 |
| July 31, 2025 | 3,825 | 3,925 | 3,925 | 3,950 | 3,825 | 18,300 |
| July 30, 2025 | 3,840 | 3,845 | 3,845 | 3,905 | 3,835 | 27,000 |
| July 29, 2025 | 3,825 | 3,865 | 3,865 | 3,875 | 3,805 | 14,800 |
| July 28, 2025 | 3,875 | 3,860 | 3,860 | 3,905 | 3,850 | 9,600 |
| July 25, 2025 | 3,885 | 3,860 | 3,860 | 3,920 | 3,840 | 15,200 |
| July 24, 2025 | 3,875 | 3,880 | 3,880 | 3,935 | 3,865 | 17,800 |
| July 23, 2025 | 3,900 | 3,860 | 3,860 | 3,905 | 3,810 | 24,300 |
| July 22, 2025 | 3,730 | 3,875 | 3,875 | 3,875 | 3,710 | 23,700 |
| July 18, 2025 | 3,885 | 3,800 | 3,800 | 3,905 | 3,800 | 14,500 |
| July 17, 2025 | 3,870 | 3,865 | 3,865 | 3,905 | 3,830 | 17,500 |
| July 16, 2025 | 3,840 | 3,850 | 3,850 | 3,875 | 3,820 | 17,400 |
| July 15, 2025 | 3,840 | 3,840 | 3,840 | 3,855 | 3,810 | 8,600 |
| July 14, 2025 | 3,805 | 3,840 | 3,840 | 3,880 | 3,805 | 16,200 |
| July 11, 2025 | 3,775 | 3,805 | 3,805 | 3,845 | 3,775 | 27,700 |
| July 10, 2025 | 3,795 | 3,760 | 3,760 | 3,795 | 3,735 | 33,300 |
| July 09, 2025 | 3,695 | 3,760 | 3,760 | 3,845 | 3,695 | 28,700 |
| July 08, 2025 | 3,605 | 3,695 | 3,695 | 3,715 | 3,600 | 38,900 |
| July 07, 2025 | 3,580 | 3,570 | 3,570 | 3,590 | 3,545 | 9,400 |
| July 04, 2025 | 3,625 | 3,580 | 3,580 | 3,625 | 3,565 | 12,300 |
| July 03, 2025 | 3,590 | 3,580 | 3,580 | 3,605 | 3,550 | 20,400 |
| July 02, 2025 | 3,570 | 3,625 | 3,625 | 3,710 | 3,570 | 40,600 |
| July 01, 2025 | 3,605 | 3,600 | 3,600 | 3,620 | 3,530 | 26,100 |
| June 30, 2025 | 3,630 | 3,640 | 3,640 | 3,740 | 3,605 | 38,300 |
| June 27, 2025 | 3,610 | 3,630 | 3,630 | 3,655 | 3,575 | 111,800 |
| June 26, 2025 | 3,585 | 3,590 | 3,590 | 3,590 | 3,535 | 24,700 |
| June 25, 2025 | 3,580 | 3,585 | 3,585 | 3,615 | 3,525 | 46,000 |
| June 24, 2025 | 3,640 | 3,600 | 3,600 | 3,670 | 3,600 | 35,700 |
| June 23, 2025 | 3,580 | 3,575 | 3,560 | 3,620 | 3,525 | 40,300 |
| June 20, 2025 | 3,615 | 3,605 | 3,605 | 3,665 | 3,530 | 204,400 |
| June 19, 2025 | 3,650 | 3,580 | 3,580 | 3,650 | 3,560 | 20,200 |
| June 18, 2025 | 3,625 | 3,660 | 3,660 | 3,660 | 3,625 | 24,600 |
| June 17, 2025 | 3,625 | 3,625 | 3,625 | 3,655 | 3,605 | 20,500 |
| June 16, 2025 | 3,670 | 3,625 | 3,625 | 3,695 | 3,595 | 26,200 |
| June 13, 2025 | 3,635 | 3,610 | 3,610 | 3,645 | 3,580 | 34,000 |
| June 12, 2025 | 3,590 | 3,635 | 3,635 | 3,725 | 3,545 | 43,900 |
| June 11, 2025 | 3,495 | 3,600 | 3,600 | 3,625 | 3,480 | 27,700 |
| June 10, 2025 | 3,550 | 3,510 | 3,510 | 3,645 | 3,500 | 45,600 |
| June 09, 2025 | 3,465 | 3,480 | 3,480 | 3,655 | 3,460 | 55,900 |
| June 06, 2025 | 3,495 | 3,465 | 3,465 | 3,505 | 3,460 | 18,400 |
| June 05, 2025 | 3,460 | 3,495 | 3,495 | 3,540 | 3,460 | 31,200 |
| June 04, 2025 | 3,435 | 3,500 | 3,500 | 3,540 | 3,410 | 27,300 |
| June 03, 2025 | 3,500 | 3,435 | 3,435 | 3,520 | 3,405 | 42,000 |
| June 02, 2025 | 3,580 | 3,520 | 3,520 | 3,600 | 3,495 | 27,100 |
| May 30, 2025 | 3,540 | 3,630 | 3,630 | 3,660 | 3,540 | 24,900 |
| May 29, 2025 | 3,590 | 3,580 | 3,580 | 3,625 | 3,540 | 27,900 |