3,860.00
-45(-1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,880 | 3,860 | 3,860 | 3,880 | 3,825 | 9,100 |
| August 21, 2025 | 3,915 | 3,905 | 3,905 | 3,935 | 3,855 | 3,900 |
| August 20, 2025 | 3,900 | 3,915 | 3,915 | 3,935 | 3,860 | 9,000 |
| August 19, 2025 | 3,835 | 3,920 | 3,920 | 3,945 | 3,825 | 14,700 |
| August 18, 2025 | 3,845 | 3,830 | 3,830 | 3,910 | 3,815 | 18,700 |
| August 15, 2025 | 3,825 | 3,845 | 3,845 | 3,860 | 3,820 | 6,300 |
| August 14, 2025 | 3,860 | 3,840 | 3,840 | 3,860 | 3,795 | 9,300 |
| August 13, 2025 | 3,885 | 3,865 | 3,865 | 3,885 | 3,820 | 16,300 |
| August 12, 2025 | 3,755 | 3,885 | 3,885 | 3,895 | 3,750 | 27,100 |
| August 08, 2025 | 3,775 | 3,750 | 3,750 | 3,865 | 3,685 | 30,800 |
| August 07, 2025 | 3,630 | 3,765 | 3,765 | 3,775 | 3,620 | 34,100 |
| August 06, 2025 | 3,555 | 3,560 | 3,560 | 3,610 | 3,550 | 20,300 |
| August 05, 2025 | 3,515 | 3,520 | 3,520 | 3,535 | 3,515 | 7,400 |
| August 04, 2025 | 3,515 | 3,495 | 3,495 | 3,535 | 3,460 | 14,900 |
| August 01, 2025 | 3,600 | 3,580 | 3,580 | 3,600 | 3,440 | 59,800 |
| July 31, 2025 | 3,890 | 3,950 | 3,950 | 3,950 | 3,875 | 9,800 |
| July 30, 2025 | 3,780 | 3,870 | 3,870 | 3,900 | 3,765 | 10,400 |
| July 29, 2025 | 3,775 | 3,770 | 3,770 | 3,775 | 3,725 | 3,400 |
| July 28, 2025 | 3,685 | 3,775 | 3,775 | 3,775 | 3,670 | 12,100 |
| July 25, 2025 | 3,645 | 3,670 | 3,670 | 3,670 | 3,640 | 2,700 |
| July 24, 2025 | 3,620 | 3,635 | 3,635 | 3,660 | 3,620 | 2,900 |
| July 23, 2025 | 3,645 | 3,640 | 3,640 | 3,645 | 3,615 | 2,400 |
| July 22, 2025 | 3,600 | 3,645 | 3,645 | 3,645 | 3,600 | 2,500 |
| July 18, 2025 | 3,670 | 3,615 | 3,615 | 3,680 | 3,570 | 7,700 |
| July 17, 2025 | 3,700 | 3,670 | 3,670 | 3,725 | 3,655 | 5,700 |
| July 16, 2025 | 3,650 | 3,690 | 3,690 | 3,690 | 3,645 | 6,000 |
| July 15, 2025 | 3,645 | 3,625 | 3,625 | 3,645 | 3,610 | 3,800 |
| July 14, 2025 | 3,575 | 3,635 | 3,635 | 3,635 | 3,510 | 9,600 |
| July 11, 2025 | 3,560 | 3,565 | 3,565 | 3,580 | 3,550 | 2,600 |
| July 10, 2025 | 3,540 | 3,555 | 3,555 | 3,570 | 3,535 | 500 |
| July 09, 2025 | 3,545 | 3,545 | 3,545 | 3,565 | 3,530 | 2,800 |
| July 08, 2025 | 3,540 | 3,540 | 3,540 | 3,550 | 3,530 | 1,800 |
| July 07, 2025 | 3,510 | 3,530 | 3,530 | 3,550 | 3,505 | 2,700 |
| July 04, 2025 | 3,505 | 3,505 | 3,505 | 3,525 | 3,495 | 700 |
| July 03, 2025 | 3,520 | 3,500 | 3,500 | 3,520 | 3,490 | 1,600 |
| July 02, 2025 | 3,455 | 3,520 | 3,520 | 3,535 | 3,455 | 13,400 |
| July 01, 2025 | 3,450 | 3,440 | 3,440 | 3,460 | 3,440 | 3,200 |
| June 30, 2025 | 3,445 | 3,450 | 3,450 | 3,455 | 3,410 | 2,400 |
| June 27, 2025 | 3,450 | 3,420 | 3,420 | 3,455 | 3,420 | 1,400 |
| June 26, 2025 | 3,440 | 3,435 | 3,435 | 3,470 | 3,420 | 4,300 |
| June 25, 2025 | 3,365 | 3,440 | 3,440 | 3,440 | 3,365 | 5,000 |
| June 24, 2025 | 3,350 | 3,380 | 3,380 | 3,420 | 3,350 | 5,900 |
| June 23, 2025 | 3,355 | 3,350 | 3,350 | 3,370 | 3,310 | 3,600 |
| June 20, 2025 | 3,385 | 3,355 | 3,355 | 3,410 | 3,320 | 4,200 |
| June 19, 2025 | 3,420 | 3,385 | 3,385 | 3,420 | 3,385 | 4,500 |
| June 18, 2025 | 3,445 | 3,420 | 3,420 | 3,445 | 3,420 | 3,000 |
| June 17, 2025 | 3,435 | 3,435 | 3,435 | 3,435 | 3,420 | 2,000 |
| June 16, 2025 | 3,465 | 3,440 | 3,440 | 3,465 | 3,440 | 2,800 |
| June 13, 2025 | 3,470 | 3,430 | 3,430 | 3,480 | 3,420 | 5,400 |
| June 12, 2025 | 3,470 | 3,465 | 3,465 | 3,470 | 3,450 | 5,300 |
| June 11, 2025 | 3,455 | 3,450 | 3,450 | 3,480 | 3,450 | 5,700 |
| June 10, 2025 | 3,460 | 3,465 | 3,465 | 3,495 | 3,460 | 4,100 |
| June 09, 2025 | 3,455 | 3,455 | 3,455 | 3,465 | 3,445 | 3,400 |
| June 06, 2025 | 3,470 | 3,455 | 3,455 | 3,470 | 3,440 | 3,200 |
| June 05, 2025 | 3,495 | 3,480 | 3,480 | 3,495 | 3,470 | 1,500 |
| June 04, 2025 | 3,495 | 3,495 | 3,495 | 3,525 | 3,495 | 2,400 |
| June 03, 2025 | 3,495 | 3,495 | 3,495 | 3,500 | 3,470 | 2,200 |
| June 02, 2025 | 3,465 | 3,495 | 3,495 | 3,495 | 3,455 | 1,900 |
| May 30, 2025 | 3,480 | 3,470 | 3,470 | 3,480 | 3,430 | 4,800 |
| May 29, 2025 | 3,510 | 3,475 | 3,475 | 3,520 | 3,475 | 2,100 |