3,292.00
+54(+1.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,260 | 3,292 | 3,292 | 3,309 | 3,223 | 3M |
| August 15, 2025 | 3,100 | 3,238 | 3,238 | 3,238 | 3,007 | 7.12M |
| August 14, 2025 | 2,931 | 2,912 | 2,912 | 2,945 | 2,876 | 2.46M |
| August 13, 2025 | 2,932.5 | 2,929 | 2,929 | 2,954 | 2,907.5 | 2.33M |
| August 12, 2025 | 2,958 | 2,910 | 2,910 | 2,999.5 | 2,903 | 2.89M |
| August 08, 2025 | 2,897 | 2,942.5 | 2,942.5 | 2,970 | 2,881.5 | 2.68M |
| August 07, 2025 | 2,859.5 | 2,878.5 | 2,878.5 | 2,905.5 | 2,841 | 2.18M |
| August 06, 2025 | 2,770 | 2,868 | 2,868 | 2,870 | 2,770 | 2.96M |
| August 05, 2025 | 2,775 | 2,769 | 2,769 | 2,786 | 2,742 | 1.7M |
| August 04, 2025 | 2,698.5 | 2,758.5 | 2,758.5 | 2,758.5 | 2,682 | 2.34M |
| August 01, 2025 | 2,800 | 2,760 | 2,760 | 2,848 | 2,758.5 | 3.17M |
| July 31, 2025 | 2,796 | 2,800 | 2,800 | 2,842.5 | 2,793 | 2.64M |
| July 30, 2025 | 2,798.5 | 2,793 | 2,793 | 2,840.5 | 2,779 | 3.23M |
| July 29, 2025 | 2,760 | 2,791 | 2,791 | 2,865 | 2,755 | 2.71M |
| July 28, 2025 | 2,798 | 2,771.5 | 2,771.5 | 2,815 | 2,750 | 2.01M |
| July 25, 2025 | 2,825.5 | 2,805 | 2,805 | 2,837.5 | 2,782.5 | 1.98M |
| July 24, 2025 | 2,898.5 | 2,837.5 | 2,837.5 | 2,900 | 2,794.5 | 3.9M |
| July 23, 2025 | 2,856 | 2,851.5 | 2,851.5 | 2,878 | 2,822.5 | 4.06M |
| July 22, 2025 | 2,958 | 2,839.5 | 2,839.5 | 2,958 | 2,813 | 4.01M |
| July 18, 2025 | 2,875 | 2,965.5 | 2,965.5 | 2,965.5 | 2,864 | 5.74M |
| July 17, 2025 | 2,791.5 | 2,843.5 | 2,843.5 | 2,843.5 | 2,761 | 1.6M |
| July 16, 2025 | 2,864 | 2,810 | 2,810 | 2,865 | 2,810 | 2.16M |
| July 15, 2025 | 2,790 | 2,869.5 | 2,869.5 | 2,869.5 | 2,772.5 | 2.85M |
| July 14, 2025 | 2,760.5 | 2,763 | 2,763 | 2,781 | 2,732.5 | 1.83M |
| July 11, 2025 | 2,826.5 | 2,789 | 2,789 | 2,876 | 2,789 | 2.8M |
| July 10, 2025 | 2,749.5 | 2,776.5 | 2,776.5 | 2,821 | 2,730 | 3.97M |
| July 09, 2025 | 2,777.5 | 2,728 | 2,728 | 2,780 | 2,714 | 2.04M |
| July 08, 2025 | 2,658 | 2,740.5 | 2,740.5 | 2,740.5 | 2,650.5 | 3M |
| July 07, 2025 | 2,737 | 2,692 | 2,692 | 2,749 | 2,678 | 1.82M |
| July 04, 2025 | 2,742 | 2,712.5 | 2,712.5 | 2,757.5 | 2,696.5 | 1.64M |
| July 03, 2025 | 2,748 | 2,738 | 2,738 | 2,771 | 2,707.5 | 2.77M |
| July 02, 2025 | 2,711 | 2,752 | 2,752 | 2,787 | 2,685 | 3.65M |
| July 01, 2025 | 2,767 | 2,793 | 2,793 | 2,869.5 | 2,760.5 | 5.76M |
| June 30, 2025 | 2,750 | 2,778 | 2,778 | 2,839.5 | 2,713 | 5.36M |
| June 27, 2025 | 2,703 | 2,707.5 | 2,707.5 | 2,768 | 2,632 | 7.2M |
| June 26, 2025 | 2,497.5 | 2,667.5 | 2,639.5 | 2,698 | 2,497.5 | 7.56M |
| June 25, 2025 | 2,419.5 | 2,428.5 | 2,403.01 | 2,497.5 | 2,407.5 | 4.34M |
| June 24, 2025 | 2,327.5 | 2,376 | 2,351.06 | 2,386.5 | 2,321 | 2.48M |
| June 23, 2025 | 2,261 | 2,277.5 | 2,277.5 | 2,301 | 2,229.5 | 1.69M |
| June 20, 2025 | 2,253.5 | 2,267.5 | 2,267.5 | 2,277 | 2,234.5 | 2.03M |
| June 19, 2025 | 2,270 | 2,270 | 2,270 | 2,289 | 2,260 | 915,200 |
| June 18, 2025 | 2,298.5 | 2,292.5 | 2,292.5 | 2,308 | 2,262 | 1.25M |
| June 17, 2025 | 2,249.5 | 2,298.5 | 2,298.5 | 2,304 | 2,247 | 1.4M |
| June 16, 2025 | 2,215 | 2,229 | 2,229 | 2,232.5 | 2,197.5 | 1.4M |
| June 13, 2025 | 2,266.5 | 2,189 | 2,189 | 2,273.5 | 2,186 | 2.03M |
| June 12, 2025 | 2,270 | 2,267 | 2,267 | 2,315 | 2,258 | 1.13M |
| June 11, 2025 | 2,288 | 2,285.5 | 2,285.5 | 2,299.5 | 2,261.5 | 1.26M |
| June 10, 2025 | 2,290 | 2,266.5 | 2,266.5 | 2,325 | 2,266.5 | 1.83M |
| June 09, 2025 | 2,223 | 2,240 | 2,240 | 2,240 | 2,205 | 1.32M |
| June 06, 2025 | 2,234 | 2,230 | 2,230 | 2,238.5 | 2,210 | 1.34M |
| June 05, 2025 | 2,241 | 2,234 | 2,234 | 2,268 | 2,229 | 1.22M |
| June 04, 2025 | 2,270.5 | 2,262 | 2,262 | 2,287 | 2,258 | 1.09M |
| June 03, 2025 | 2,272.5 | 2,270.5 | 2,270.5 | 2,295 | 2,263 | 1.19M |
| June 02, 2025 | 2,290 | 2,285 | 2,285 | 2,317.5 | 2,269 | 1.36M |
| May 30, 2025 | 2,323 | 2,326.5 | 2,326.5 | 2,360 | 2,316.5 | 1.67M |
| May 29, 2025 | 2,397 | 2,376 | 2,376 | 2,407 | 2,353.5 | 2.09M |
| May 28, 2025 | 2,411.5 | 2,353 | 2,353 | 2,411.5 | 2,353 | 1.53M |
| May 27, 2025 | 2,363.5 | 2,370 | 2,370 | 2,378 | 2,339.5 | 919,800 |
| May 26, 2025 | 2,325 | 2,359.5 | 2,359.5 | 2,367.5 | 2,312 | 1.84M |
| May 23, 2025 | 2,329 | 2,324 | 2,324 | 2,371 | 2,316 | 2.8M |