3,555.00
-45(-1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,620 | 3,555 | 3,555 | 3,620 | 3,555 | 2,900 |
| August 15, 2025 | 3,525 | 3,600 | 3,600 | 3,600 | 3,525 | 1,200 |
| August 14, 2025 | 3,495 | 3,490 | 3,490 | 3,495 | 3,490 | 200 |
| August 13, 2025 | 3,525 | 3,520 | 3,520 | 3,525 | 3,475 | 2,000 |
| August 12, 2025 | 3,495 | 3,525 | 3,525 | 3,635 | 3,490 | 16,900 |
| August 08, 2025 | 3,445 | 3,425 | 3,425 | 3,475 | 3,425 | 2,600 |
| August 07, 2025 | 3,385 | 3,445 | 3,445 | 3,485 | 3,385 | 3,300 |
| August 06, 2025 | 3,440 | 3,385 | 3,385 | 3,530 | 3,385 | 7,900 |
| August 05, 2025 | 3,680 | 3,360 | 3,360 | 3,700 | 3,360 | 17,700 |
| August 04, 2025 | 3,565 | 3,630 | 3,630 | 3,665 | 3,530 | 2,600 |
| August 01, 2025 | 3,605 | 3,565 | 3,565 | 3,605 | 3,555 | 3,100 |
| July 31, 2025 | 3,605 | 3,610 | 3,610 | 3,625 | 3,565 | 1,800 |
| July 30, 2025 | 3,600 | 3,625 | 3,625 | 3,725 | 3,575 | 2,700 |
| July 29, 2025 | 3,580 | 3,580 | 3,580 | 3,600 | 3,555 | 2,800 |
| July 28, 2025 | 3,735 | 3,580 | 3,580 | 3,770 | 3,570 | 18,800 |
| July 25, 2025 | 3,500 | 3,555 | 3,555 | 3,570 | 3,420 | 19,700 |
| July 24, 2025 | 3,310 | 3,305 | 3,305 | 3,310 | 3,305 | 2,100 |
| July 23, 2025 | 3,270 | 3,295 | 3,295 | 3,300 | 3,265 | 3,500 |
| July 22, 2025 | 3,260 | 3,245 | 3,245 | 3,270 | 3,245 | 1,800 |
| July 18, 2025 | 3,245 | 3,245 | 3,245 | 3,300 | 3,200 | 5,800 |
| July 17, 2025 | 3,185 | 3,190 | 3,190 | 3,210 | 3,185 | 800 |
| July 16, 2025 | 3,205 | 3,210 | 3,210 | 3,260 | 3,205 | 1,300 |
| July 15, 2025 | 3,275 | 3,200 | 3,200 | 3,275 | 3,195 | 8,900 |
| July 14, 2025 | 3,285 | 3,275 | 3,275 | 3,300 | 3,270 | 500 |
| July 11, 2025 | 3,265 | 3,285 | 3,285 | 3,295 | 3,095 | 4,600 |
| July 10, 2025 | 3,285 | 3,300 | 3,300 | 3,300 | 3,250 | 1,000 |
| July 09, 2025 | 3,230 | 3,245 | 3,245 | 3,295 | 3,230 | 1,200 |
| July 08, 2025 | 3,240 | 3,280 | 3,280 | 3,280 | 3,235 | 1,100 |
| July 07, 2025 | 3,295 | 3,290 | 3,290 | 3,295 | 3,230 | 1,100 |
| July 04, 2025 | 3,230 | 3,295 | 3,295 | 3,295 | 3,230 | 600 |
| July 03, 2025 | 3,210 | 3,230 | 3,230 | 3,285 | 3,190 | 4,300 |
| July 02, 2025 | 3,235 | 3,210 | 3,210 | 3,280 | 3,165 | 5,100 |
| July 01, 2025 | 3,285 | 3,270 | 3,270 | 3,285 | 3,230 | 700 |
| June 30, 2025 | 3,225 | 3,255 | 3,255 | 3,300 | 3,220 | 1,100 |
| June 27, 2025 | 3,250 | 3,245 | 3,245 | 3,265 | 3,240 | 500 |
| June 26, 2025 | 3,265 | 3,280 | 3,280 | 3,285 | 3,225 | 1,200 |
| June 25, 2025 | 3,310 | 3,245 | 3,245 | 3,310 | 3,235 | 3,800 |
| June 24, 2025 | 3,255 | 3,270 | 3,270 | 3,270 | 3,230 | 600 |
| June 23, 2025 | 3,260 | 3,225 | 3,225 | 3,270 | 3,215 | 1,700 |
| June 20, 2025 | 3,290 | 3,260 | 3,260 | 3,290 | 3,260 | 2,800 |
| June 19, 2025 | 3,280 | 3,275 | 3,275 | 3,295 | 3,260 | 1,400 |
| June 18, 2025 | 3,180 | 3,295 | 3,295 | 3,295 | 3,120 | 7,000 |
| June 17, 2025 | 3,120 | 3,200 | 3,200 | 3,270 | 3,080 | 7,900 |
| June 16, 2025 | 3,085 | 3,120 | 3,120 | 3,125 | 3,085 | 1,100 |
| June 13, 2025 | 3,135 | 3,100 | 3,100 | 3,165 | 3,100 | 2,100 |
| June 12, 2025 | 3,180 | 3,145 | 3,145 | 3,180 | 3,145 | 500 |
| June 11, 2025 | 3,150 | 3,135 | 3,135 | 3,150 | 3,115 | 700 |
| June 10, 2025 | 3,180 | 3,150 | 3,150 | 3,200 | 3,150 | 1,600 |
| June 09, 2025 | 3,200 | 3,200 | 3,200 | 3,225 | 3,200 | 700 |
| June 06, 2025 | 3,135 | 3,200 | 3,200 | 3,235 | 3,110 | 3,800 |
| June 05, 2025 | 3,200 | 3,105 | 3,105 | 3,200 | 3,100 | 7,800 |
| June 04, 2025 | 3,185 | 3,200 | 3,200 | 3,220 | 3,180 | 1,700 |
| June 03, 2025 | 3,195 | 3,200 | 3,200 | 3,250 | 3,160 | 4,500 |
| June 02, 2025 | 3,200 | 3,200 | 3,200 | 3,205 | 3,160 | 3,200 |
| May 30, 2025 | 3,225 | 3,200 | 3,200 | 3,280 | 3,190 | 3,300 |
| May 29, 2025 | 3,250 | 3,220 | 3,220 | 3,255 | 3,215 | 8,400 |
| May 28, 2025 | 3,210 | 3,250 | 3,250 | 3,255 | 3,210 | 15,700 |
| May 27, 2025 | 3,205 | 3,225 | 3,225 | 3,260 | 3,185 | 4,900 |
| May 26, 2025 | 3,165 | 3,205 | 3,205 | 3,250 | 3,165 | 8,700 |
| May 23, 2025 | 3,105 | 3,150 | 3,150 | 3,160 | 3,105 | 3,000 |