3,280.00
-5(-0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,290 | 3,280 | 3,285 | 3,310 | 3,280 | 84,000 |
| August 15, 2025 | 3,270 | 3,285 | 3,285 | 3,295 | 3,260 | 76,500 |
| August 14, 2025 | 3,300 | 3,285 | 3,285 | 3,335 | 3,280 | 69,700 |
| August 13, 2025 | 3,270 | 3,295 | 3,295 | 3,330 | 3,240 | 204,000 |
| August 12, 2025 | 3,220 | 3,260 | 3,260 | 3,290 | 3,220 | 216,100 |
| August 08, 2025 | 3,225 | 3,220 | 3,220 | 3,225 | 3,175 | 146,200 |
| August 07, 2025 | 3,140 | 3,155 | 3,155 | 3,270 | 3,135 | 134,200 |
| August 06, 2025 | 3,160 | 3,165 | 3,165 | 3,195 | 3,130 | 50,200 |
| August 05, 2025 | 3,150 | 3,125 | 3,125 | 3,190 | 3,125 | 105,200 |
| August 04, 2025 | 3,150 | 3,135 | 3,135 | 3,170 | 3,105 | 121,700 |
| August 01, 2025 | 3,160 | 3,190 | 3,190 | 3,205 | 3,155 | 42,900 |
| July 31, 2025 | 3,175 | 3,160 | 3,160 | 3,200 | 3,155 | 121,900 |
| July 30, 2025 | 3,205 | 3,155 | 3,155 | 3,215 | 3,155 | 181,200 |
| July 29, 2025 | 3,195 | 3,205 | 3,205 | 3,215 | 3,180 | 59,100 |
| July 28, 2025 | 3,180 | 3,205 | 3,205 | 3,205 | 3,180 | 50,400 |
| July 25, 2025 | 3,200 | 3,190 | 3,190 | 3,225 | 3,175 | 86,700 |
| July 24, 2025 | 3,215 | 3,225 | 3,225 | 3,240 | 3,190 | 124,500 |
| July 23, 2025 | 3,050 | 3,190 | 3,190 | 3,205 | 3,050 | 237,900 |
| July 22, 2025 | 3,055 | 3,015 | 3,015 | 3,060 | 3,000 | 115,900 |
| July 18, 2025 | 3,060 | 3,055 | 3,055 | 3,075 | 3,050 | 88,700 |
| July 17, 2025 | 3,020 | 3,035 | 3,035 | 3,035 | 3,000 | 94,000 |
| July 16, 2025 | 3,020 | 3,015 | 3,015 | 3,040 | 3,015 | 81,300 |
| July 15, 2025 | 3,040 | 3,015 | 3,015 | 3,045 | 3,015 | 56,500 |
| July 14, 2025 | 3,050 | 3,020 | 3,020 | 3,065 | 3,015 | 70,500 |
| July 11, 2025 | 3,030 | 3,050 | 3,050 | 3,065 | 3,030 | 60,500 |
| July 10, 2025 | 3,075 | 3,015 | 3,015 | 3,095 | 3,015 | 132,000 |
| July 09, 2025 | 3,065 | 3,065 | 3,065 | 3,100 | 3,060 | 91,700 |
| July 08, 2025 | 3,045 | 3,050 | 3,050 | 3,060 | 3,030 | 114,000 |
| July 07, 2025 | 3,100 | 3,040 | 3,040 | 3,105 | 3,040 | 89,800 |
| July 04, 2025 | 3,150 | 3,090 | 3,090 | 3,150 | 3,090 | 51,200 |
| July 03, 2025 | 3,110 | 3,130 | 3,130 | 3,150 | 3,100 | 57,800 |
| July 02, 2025 | 3,095 | 3,110 | 3,110 | 3,145 | 3,095 | 97,900 |
| July 01, 2025 | 3,155 | 3,105 | 3,105 | 3,170 | 3,095 | 125,000 |
| June 30, 2025 | 3,195 | 3,165 | 3,165 | 3,195 | 3,150 | 121,100 |
| June 27, 2025 | 3,130 | 3,160 | 3,160 | 3,175 | 3,120 | 164,200 |
| June 26, 2025 | 3,190 | 3,200 | 3,200 | 3,210 | 3,175 | 200,300 |
| June 25, 2025 | 3,175 | 3,215 | 3,215 | 3,220 | 3,170 | 94,100 |
| June 24, 2025 | 3,195 | 3,165 | 3,165 | 3,210 | 3,155 | 150,700 |
| June 23, 2025 | 3,140 | 3,150 | 3,150 | 3,155 | 3,110 | 154,200 |
| June 20, 2025 | 3,160 | 3,140 | 3,140 | 3,175 | 3,140 | 150,200 |
| June 19, 2025 | 3,185 | 3,165 | 3,165 | 3,190 | 3,150 | 107,200 |
| June 18, 2025 | 3,160 | 3,175 | 3,175 | 3,185 | 3,145 | 150,600 |
| June 17, 2025 | 3,185 | 3,180 | 3,180 | 3,195 | 3,160 | 107,300 |
| June 16, 2025 | 3,185 | 3,180 | 3,180 | 3,205 | 3,165 | 121,300 |
| June 13, 2025 | 3,250 | 3,195 | 3,195 | 3,285 | 3,185 | 160,100 |
| June 12, 2025 | 3,315 | 3,285 | 3,285 | 3,330 | 3,265 | 111,300 |
| June 11, 2025 | 3,325 | 3,335 | 3,335 | 3,345 | 3,315 | 108,100 |
| June 10, 2025 | 3,335 | 3,320 | 3,320 | 3,345 | 3,305 | 83,500 |
| June 09, 2025 | 3,345 | 3,325 | 3,325 | 3,350 | 3,310 | 69,800 |
| June 06, 2025 | 3,355 | 3,330 | 3,330 | 3,370 | 3,310 | 111,900 |
| June 05, 2025 | 3,365 | 3,340 | 3,340 | 3,385 | 3,340 | 73,200 |
| June 04, 2025 | 3,400 | 3,375 | 3,375 | 3,415 | 3,370 | 65,900 |
| June 03, 2025 | 3,355 | 3,355 | 3,355 | 3,370 | 3,330 | 68,800 |
| June 02, 2025 | 3,370 | 3,340 | 3,340 | 3,375 | 3,320 | 79,900 |
| May 30, 2025 | 3,330 | 3,370 | 3,370 | 3,400 | 3,330 | 101,000 |
| May 29, 2025 | 3,290 | 3,350 | 3,350 | 3,370 | 3,285 | 202,800 |
| May 28, 2025 | 3,275 | 3,270 | 3,270 | 3,295 | 3,270 | 31,800 |
| May 27, 2025 | 3,225 | 3,255 | 3,255 | 3,270 | 3,210 | 51,200 |
| May 26, 2025 | 3,225 | 3,220 | 3,220 | 3,230 | 3,205 | 60,200 |
| May 23, 2025 | 3,245 | 3,220 | 3,220 | 3,250 | 3,205 | 52,400 |