3,825.00
+70(+1.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,770 | 3,825 | 3,825 | 3,895 | 3,770 | 23,100 |
| August 15, 2025 | 3,720 | 3,755 | 3,755 | 3,770 | 3,685 | 20,400 |
| August 14, 2025 | 3,685 | 3,720 | 3,720 | 3,720 | 3,630 | 9,400 |
| August 13, 2025 | 3,705 | 3,675 | 3,675 | 3,715 | 3,665 | 9,400 |
| August 12, 2025 | 3,720 | 3,705 | 3,705 | 3,770 | 3,690 | 16,600 |
| August 08, 2025 | 3,700 | 3,720 | 3,720 | 3,730 | 3,650 | 11,000 |
| August 07, 2025 | 3,725 | 3,705 | 3,705 | 3,795 | 3,650 | 23,800 |
| August 06, 2025 | 3,550 | 3,560 | 3,560 | 3,560 | 3,510 | 8,000 |
| August 05, 2025 | 3,630 | 3,510 | 3,510 | 3,630 | 3,495 | 17,700 |
| August 04, 2025 | 3,440 | 3,560 | 3,560 | 3,645 | 3,415 | 18,200 |
| August 01, 2025 | 3,400 | 3,475 | 3,475 | 3,495 | 3,400 | 27,500 |
| July 31, 2025 | 3,210 | 3,370 | 3,370 | 3,370 | 3,110 | 36,500 |
| July 30, 2025 | 3,195 | 3,195 | 3,195 | 3,210 | 3,185 | 8,000 |
| July 29, 2025 | 3,200 | 3,195 | 3,195 | 3,225 | 3,170 | 7,000 |
| July 28, 2025 | 3,100 | 3,175 | 3,175 | 3,195 | 3,100 | 20,900 |
| July 25, 2025 | 3,080 | 3,075 | 3,075 | 3,080 | 3,045 | 9,600 |
| July 24, 2025 | 3,025 | 3,040 | 3,040 | 3,065 | 3,025 | 10,700 |
| July 23, 2025 | 3,030 | 3,010 | 3,010 | 3,050 | 3,005 | 9,300 |
| July 22, 2025 | 3,010 | 3,030 | 3,030 | 3,030 | 3,010 | 3,700 |
| July 18, 2025 | 3,030 | 3,005 | 3,005 | 3,030 | 2,930 | 6,900 |
| July 17, 2025 | 3,025 | 3,030 | 3,030 | 3,030 | 3,005 | 2,300 |
| July 16, 2025 | 3,025 | 3,025 | 3,025 | 3,025 | 3,005 | 2,800 |
| July 15, 2025 | 3,020 | 3,005 | 3,005 | 3,045 | 3,005 | 5,800 |
| July 14, 2025 | 3,020 | 3,015 | 3,015 | 3,050 | 3,000 | 8,100 |
| July 11, 2025 | 2,998 | 3,020 | 3,020 | 3,030 | 2,985 | 6,800 |
| July 10, 2025 | 2,993 | 2,991 | 2,991 | 3,005 | 2,981 | 10,000 |
| July 09, 2025 | 2,998 | 2,990 | 2,990 | 3,010 | 2,979 | 10,500 |
| July 08, 2025 | 2,980 | 2,987 | 2,987 | 2,987 | 2,970 | 2,800 |
| July 07, 2025 | 2,971 | 2,970 | 2,970 | 2,980 | 2,970 | 1,900 |
| July 04, 2025 | 2,993 | 2,971 | 2,971 | 2,995 | 2,970 | 5,300 |
| July 03, 2025 | 2,995 | 2,981 | 2,981 | 2,995 | 2,970 | 8,000 |
| July 02, 2025 | 2,998 | 2,995 | 2,995 | 3,010 | 2,990 | 4,500 |
| July 01, 2025 | 2,991 | 2,993 | 2,993 | 3,035 | 2,987 | 5,000 |
| June 30, 2025 | 2,989 | 2,980 | 2,980 | 3,010 | 2,970 | 3,900 |
| June 27, 2025 | 2,966 | 2,971 | 2,971 | 2,993 | 2,966 | 5,300 |
| June 26, 2025 | 3,020 | 2,986 | 2,986 | 3,020 | 2,956 | 6,700 |
| June 25, 2025 | 3,020 | 2,991 | 2,991 | 3,020 | 2,966 | 1,800 |
| June 24, 2025 | 3,020 | 2,999 | 2,999 | 3,020 | 2,988 | 3,000 |
| June 23, 2025 | 2,979 | 3,005 | 3,005 | 3,080 | 2,979 | 6,500 |
| June 20, 2025 | 2,979 | 2,975 | 2,975 | 2,997 | 2,975 | 1,900 |
| June 19, 2025 | 3,030 | 2,990 | 2,990 | 3,035 | 2,980 | 3,200 |
| June 18, 2025 | 3,045 | 3,010 | 3,010 | 3,045 | 3,010 | 1,900 |
| June 17, 2025 | 3,045 | 3,035 | 3,035 | 3,045 | 3,000 | 2,100 |
| June 16, 2025 | 3,035 | 2,998 | 2,998 | 3,035 | 2,995 | 3,800 |
| June 13, 2025 | 3,020 | 3,010 | 3,010 | 3,020 | 2,991 | 4,100 |
| June 12, 2025 | 3,035 | 3,020 | 3,020 | 3,050 | 3,005 | 4,700 |
| June 11, 2025 | 3,020 | 3,030 | 3,030 | 3,040 | 3,015 | 3,100 |
| June 10, 2025 | 3,075 | 3,025 | 3,025 | 3,095 | 3,015 | 10,000 |
| June 09, 2025 | 2,952 | 3,040 | 3,040 | 3,100 | 2,950 | 9,800 |
| June 06, 2025 | 2,943 | 2,935 | 2,935 | 2,950 | 2,935 | 8,600 |
| June 05, 2025 | 2,960 | 2,943 | 2,943 | 2,960 | 2,941 | 4,500 |
| June 04, 2025 | 2,931 | 2,960 | 2,960 | 2,960 | 2,930 | 2,700 |
| June 03, 2025 | 2,940 | 2,940 | 2,940 | 2,954 | 2,930 | 2,400 |
| June 02, 2025 | 2,948 | 2,939 | 2,939 | 2,948 | 2,909 | 3,100 |
| May 30, 2025 | 2,910 | 2,925 | 2,925 | 2,925 | 2,910 | 4,200 |
| May 29, 2025 | 2,895 | 2,922 | 2,922 | 2,928 | 2,895 | 12,300 |
| May 28, 2025 | 2,893 | 2,876 | 2,876 | 2,893 | 2,874 | 1,400 |
| May 27, 2025 | 2,894 | 2,889 | 2,889 | 2,894 | 2,863 | 3,600 |
| May 26, 2025 | 2,896 | 2,889 | 2,889 | 2,903 | 2,880 | 3,600 |
| May 23, 2025 | 2,881 | 2,898 | 2,898 | 2,898 | 2,876 | 4,600 |