3,203.00
+36(+1.14%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 3,183 | 3,203 | 3,203 | 3,222 | 3,176 | 8.24M |
August 15, 2025 | 3,144 | 3,167 | 3,167 | 3,167 | 3,130 | 9.2M |
August 14, 2025 | 3,153 | 3,110 | 3,110 | 3,160 | 3,098 | 8.63M |
August 13, 2025 | 3,200 | 3,179 | 3,179 | 3,211 | 3,168 | 8.79M |
August 12, 2025 | 3,140 | 3,173 | 3,173 | 3,196 | 3,139 | 11.34M |
August 08, 2025 | 3,095 | 3,126 | 3,126 | 3,133 | 3,088 | 11.48M |
August 07, 2025 | 3,075 | 3,082 | 3,082 | 3,107 | 3,063 | 9.34M |
August 06, 2025 | 3,007 | 3,095 | 3,095 | 3,098 | 3,006 | 11.21M |
August 05, 2025 | 2,986 | 3,002 | 3,002 | 3,015 | 2,965 | 8.16M |
August 04, 2025 | 2,981 | 2,986.5 | 2,986.5 | 3,079 | 2,968.5 | 18.17M |
August 01, 2025 | 3,000 | 3,028 | 3,028 | 3,036 | 2,999 | 9.17M |
July 31, 2025 | 2,973 | 2,988 | 2,988 | 2,992.5 | 2,962.5 | 9.62M |
July 30, 2025 | 2,955.5 | 2,966 | 2,966 | 2,973 | 2,950.5 | 7.24M |
July 29, 2025 | 2,968 | 2,944 | 2,944 | 2,970 | 2,928 | 8M |
July 28, 2025 | 3,035 | 2,994.5 | 2,994.5 | 3,036 | 2,994.5 | 8.22M |
July 25, 2025 | 3,039 | 3,035 | 3,035 | 3,045 | 3,022 | 7.27M |
July 24, 2025 | 3,034 | 3,056 | 3,056 | 3,072 | 3,029 | 10.8M |
July 23, 2025 | 2,951 | 3,018 | 3,018 | 3,042 | 2,950.5 | 22.27M |
July 22, 2025 | 2,885.5 | 2,914 | 2,914 | 2,915 | 2,868 | 8.9M |
July 18, 2025 | 2,898.5 | 2,876 | 2,876 | 2,900 | 2,870 | 7.1M |
July 17, 2025 | 2,851 | 2,886 | 2,886 | 2,888.5 | 2,849 | 7.56M |
July 16, 2025 | 2,862 | 2,860 | 2,860 | 2,871.5 | 2,837 | 7.36M |
July 15, 2025 | 2,898.5 | 2,862.5 | 2,862.5 | 2,900.5 | 2,860.5 | 7.14M |
July 14, 2025 | 2,910.5 | 2,907 | 2,907 | 2,931 | 2,895 | 6.97M |
July 11, 2025 | 2,889.5 | 2,895 | 2,895 | 2,923 | 2,875 | 7.81M |
July 10, 2025 | 2,874.5 | 2,873 | 2,873 | 2,879.5 | 2,850 | 10.31M |
July 09, 2025 | 2,895 | 2,873.5 | 2,873.5 | 2,900 | 2,869 | 8.9M |
July 08, 2025 | 2,911.5 | 2,893 | 2,893 | 2,938 | 2,865 | 11.67M |
July 07, 2025 | 2,919 | 2,903.5 | 2,903.5 | 2,933.5 | 2,897 | 6M |
July 04, 2025 | 2,946 | 2,919.5 | 2,919.5 | 2,955 | 2,896 | 7.93M |
July 03, 2025 | 2,897.5 | 2,946.5 | 2,946.5 | 2,983.5 | 2,892 | 12.54M |
July 02, 2025 | 2,875 | 2,908 | 2,908 | 2,917 | 2,873 | 10.44M |
July 01, 2025 | 2,865 | 2,887 | 2,887 | 2,891.5 | 2,862 | 8.14M |
June 30, 2025 | 2,879 | 2,888 | 2,888 | 2,899.5 | 2,865 | 8.97M |
June 27, 2025 | 2,850 | 2,868 | 2,868 | 2,874.5 | 2,831.5 | 12.9M |
June 26, 2025 | 2,771 | 2,854 | 2,854 | 2,854 | 2,771 | 11.26M |
June 25, 2025 | 2,800.5 | 2,771 | 2,771 | 2,801 | 2,764.5 | 7.15M |
June 24, 2025 | 2,829 | 2,804.5 | 2,804.5 | 2,848 | 2,788.5 | 7.46M |
June 23, 2025 | 2,827.5 | 2,808 | 2,808 | 2,847 | 2,790.5 | 8.22M |
June 20, 2025 | 2,838.5 | 2,813.5 | 2,813.5 | 2,884.5 | 2,813.5 | 41.36M |
June 19, 2025 | 2,873.5 | 2,853 | 2,853 | 2,876 | 2,840.5 | 5.56M |
June 18, 2025 | 2,840 | 2,878.5 | 2,878.5 | 2,879.5 | 2,838 | 8.07M |
June 17, 2025 | 2,872.5 | 2,857 | 2,857 | 2,891.5 | 2,838 | 8.39M |
June 16, 2025 | 2,888 | 2,889 | 2,889 | 2,901.5 | 2,872 | 7.5M |
June 13, 2025 | 2,857 | 2,845.5 | 2,845.5 | 2,860.5 | 2,815.5 | 10.34M |
June 12, 2025 | 2,855 | 2,857 | 2,857 | 2,875 | 2,842 | 8.1M |
June 11, 2025 | 2,873 | 2,877 | 2,877 | 2,893.5 | 2,849.5 | 6.35M |
June 10, 2025 | 2,850 | 2,853.5 | 2,853.5 | 2,887.5 | 2,850 | 7.87M |
June 09, 2025 | 2,875 | 2,844 | 2,844 | 2,894 | 2,833 | 8.39M |
June 06, 2025 | 2,861.5 | 2,874.5 | 2,874.5 | 2,881.5 | 2,858 | 6.43M |
June 05, 2025 | 2,868 | 2,861 | 2,861 | 2,885.5 | 2,851 | 7.3M |
June 04, 2025 | 2,865.5 | 2,882 | 2,882 | 2,906.5 | 2,865 | 7.78M |
June 03, 2025 | 2,925.5 | 2,865.5 | 2,865.5 | 2,929.5 | 2,861 | 10.81M |
June 02, 2025 | 2,935 | 2,904 | 2,904 | 2,947 | 2,901.5 | 9.14M |
May 30, 2025 | 2,894 | 2,935 | 2,935 | 2,950 | 2,890 | 14.62M |
May 29, 2025 | 2,913 | 2,935 | 2,935 | 2,947 | 2,912 | 10.15M |
May 28, 2025 | 2,950 | 2,913 | 2,913 | 2,968 | 2,913 | 10.4M |
May 27, 2025 | 2,915 | 2,939.5 | 2,939.5 | 2,946.5 | 2,912 | 6.67M |
May 26, 2025 | 2,920 | 2,915 | 2,915 | 2,934.5 | 2,910.5 | 6.36M |
May 23, 2025 | 2,935 | 2,927 | 2,927 | 2,947.5 | 2,917.5 | 9.24M |